Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.83 | 58.83 | 57.16 | 57.76 | 2,397,632 | -0.44(-0.75%) |
Sep 29, 2009 | 58.31 | 58.67 | 57.50 | 58.20 | 1,130,558 | -0.29(-0.49%) |
Sep 28, 2009 | 57.93 | 58.52 | 57.35 | 58.49 | 1,044,502 | +0.88(+1.52%) |
Sep 25, 2009 | 57.94 | 58.28 | 56.74 | 57.61 | 1,038,766 | -0.11(-0.18%) |
Sep 24, 2009 | 58.90 | 59.05 | 57.42 | 57.72 | 1,942,881 | -1.14(-1.93%) |
Sep 23, 2009 | 60.41 | 60.41 | 58.33 | 58.86 | 1,754,344 | -1.38(-2.30%) |
Sep 22, 2009 | 60.67 | 60.69 | 59.82 | 60.24 | 1,163,451 | +0.69(+1.16%) |
Sep 21, 2009 | 59.03 | 59.69 | 58.67 | 59.55 | 1,801,864 | -0.77(-1.28%) |
Sep 18, 2009 | 61.31 | 61.36 | 59.79 | 60.32 | 1,818,035 | -0.60(-0.99%) |
Sep 17, 2009 | 61.36 | 61.60 | 60.61 | 60.92 | 1,967,213 | +0.03(+0.04%) |
Sep 16, 2009 | 60.41 | 61.44 | 60.03 | 60.90 | 2,794,579 | +0.78(+1.30%) |
Sep 15, 2009 | 59.02 | 60.42 | 58.79 | 60.12 | 1,738,489 | +1.50(+2.55%) |
Sep 14, 2009 | 57.05 | 58.65 | 56.67 | 58.62 | 1,792,505 | +0.72(+1.24%) |
Sep 11, 2009 | 58.72 | 59.43 | 56.76 | 57.90 | 1,879,602 | -0.46(-0.78%) |
Sep 10, 2009 | 57.18 | 58.52 | 56.52 | 58.36 | 1,703,322 | +1.48(+2.60%) |
Sep 09, 2009 | 55.60 | 57.17 | 55.58 | 56.88 | 2,253,360 | +1.48(+2.67%) |
Sep 08, 2009 | 54.67 | 55.48 | 54.47 | 55.40 | 1,280,906 | +1.92(+3.59%) |
Sep 04, 2009 | 52.52 | 53.48 | 52.32 | 53.48 | 716,502 | +0.85(+1.61%) |
Sep 03, 2009 | 52.70 | 52.91 | 52.19 | 52.63 | 1,256,353 | +0.46(+0.87%) |
Sep 02, 2009 | 51.50 | 52.58 | 51.50 | 52.17 | 1,457,162 | +0.44(+0.85%) |
Sep 01, 2009 | 52.74 | 53.47 | 51.74 | 51.74 | 1,598,258 | -1.21(-2.28%) |
Aug 31, 2009 | 53.55 | 53.55 | 52.50 | 52.94 | 1,109,438 | -1.42(-2.61%) |
Aug 28, 2009 | 54.43 | 55.15 | 54.14 | 54.36 | 1,065,143 | +0.52(+0.96%) |
Aug 27, 2009 | 53.99 | 54.18 | 52.52 | 53.85 | 1,206,184 | -0.45(-0.82%) |
Aug 26, 2009 | 52.98 | 54.29 | 52.98 | 54.29 | 1,631,673 | +0.71(+1.32%) |
Aug 25, 2009 | 54.68 | 55.12 | 53.32 | 53.58 | 1,311,644 | -1.03(-1.89%) |
Aug 24, 2009 | 54.51 | 55.10 | 54.27 | 54.62 | 1,448,002 | +0.67(+1.25%) |
Aug 21, 2009 | 53.27 | 54.33 | 52.98 | 53.94 | 2,215,312 | +0.89(+1.68%) |
Aug 20, 2009 | 52.70 | 53.50 | 52.41 | 53.05 | 1,558,265 | +0.39(+0.75%) |
Aug 19, 2009 | 51.24 | 53.22 | 50.92 | 52.66 | 1,461,495 | +0.92(+1.78%) |
Aug 18, 2009 | 50.94 | 51.94 | 50.72 | 51.74 | 1,006,329 | +0.49(+0.96%) |
Aug 17, 2009 | 51.61 | 51.62 | 50.49 | 51.25 | 1,299,602 | -1.21(-2.30%) |
Aug 14, 2009 | 53.54 | 53.54 | 51.67 | 52.45 | 850,968 | -0.95(-1.79%) |
Aug 13, 2009 | 53.75 | 53.75 | 52.54 | 53.41 | 1,245,143 | +0.22(+0.41%) |
Aug 12, 2009 | 51.90 | 53.70 | 51.67 | 53.19 | 1,641,502 | +1.12(+2.15%) |
Aug 11, 2009 | 52.52 | 52.52 | 51.88 | 52.07 | 1,006,225 | -0.75(-1.43%) |
Aug 10, 2009 | 52.74 | 53.37 | 52.36 | 52.82 | 1,699,485 | -0.08(-0.15%) |
Aug 07, 2009 | 53.51 | 54.19 | 52.70 | 52.90 | 1,518,364 | +0.04(+0.07%) |
Aug 06, 2009 | 52.98 | 53.93 | 52.54 | 52.87 | 1,566,675 | -0.25(-0.46%) |
Aug 05, 2009 | 54.24 | 54.29 | 52.63 | 53.11 | 2,162,799 | -1.34(-2.46%) |
Aug 04, 2009 | 55.64 | 55.64 | 54.11 | 54.45 | 2,188,873 | -1.49(-2.67%) |
Aug 03, 2009 | 54.62 | 56.42 | 54.56 | 55.94 | 2,343,132 | +2.42(+4.52%) |
Jul 31, 2009 | 51.54 | 54.08 | 51.54 | 53.52 | 2,404,036 | +0.98(+1.87%) |
Jul 30, 2009 | 50.61 | 53.40 | 50.32 | 52.54 | 4,279,507 | +2.92(+5.89%) |
Jul 29, 2009 | 49.91 | 50.01 | 48.29 | 49.62 | 2,599,228 | -1.70(-3.31%) |
Jul 28, 2009 | 51.40 | 52.23 | 50.44 | 51.32 | 2,919,939 | -0.80(-1.53%) |
Jul 27, 2009 | 52.27 | 52.67 | 51.49 | 52.11 | 2,342,809 | -0.42(-0.80%) |
Jul 24, 2009 | 52.06 | 52.80 | 51.62 | 52.53 | 182 | -0.05(-0.10%) |
Jul 23, 2009 | 51.53 | 52.83 | 51.18 | 52.59 | 2,417,773 | +1.21(+2.35%) |
Jul 22, 2009 | 51.88 | 52.60 | 51.24 | 51.38 | 2,871,697 | -1.29(-2.44%) |
Jul 21, 2009 | 52.87 | 53.23 | 51.42 | 52.66 | 1,695,969 | +0.40(+0.77%) |
Jul 20, 2009 | 51.60 | 52.49 | 51.48 | 52.26 | 1,583,287 | +1.36(+2.67%) |
Jul 17, 2009 | 51.07 | 51.60 | 50.61 | 50.90 | 1,928,252 | -0.09(-0.17%) |
Jul 16, 2009 | 49.90 | 51.32 | 49.45 | 50.99 | 2,053,762 | +0.67(+1.34%) |
Jul 15, 2009 | 50.27 | 50.57 | 49.76 | 50.32 | 2,284,954 | +0.98(+1.99%) |
Jul 14, 2009 | 49.54 | 49.93 | 48.66 | 49.34 | 1,918,246 | +0.45(+0.91%) |
Jul 13, 2009 | 47.16 | 48.91 | 47.02 | 48.89 | 2,042,681 | +1.05(+2.20%) |
Jul 10, 2009 | 47.13 | 48.06 | 46.53 | 47.84 | 1,986,246 | -0.16(-0.33%) |
Jul 09, 2009 | 46.74 | 48.21 | 46.46 | 48.00 | 3,043,815 | +1.80(+3.91%) |
Jul 08, 2009 | 46.96 | 47.60 | 45.09 | 46.19 | 2,987,151 | -0.49(-1.05%) |
Jul 07, 2009 | 48.14 | 48.36 | 46.60 | 46.68 | 2,359,850 | -1.43(-2.97%) |
Jul 06, 2009 | 47.94 | 48.24 | 46.98 | 48.11 | 2,065,361 | -1.31(-2.66%) |
Jul 02, 2009 | 51.36 | 51.36 | 49.16 | 49.42 | 1,744,497 | -2.93(-5.60%) |