Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 48.63 | 48.88 | 48.23 | 48.56 | 1,267,379 | -0.47(-0.96%) |
Aug 28, 2009 | 49.30 | 49.61 | 48.64 | 49.03 | 1,639,395 | +0.08(+0.16%) |
Aug 27, 2009 | 48.88 | 49.19 | 47.87 | 48.95 | 1,441,235 | +0.02(+0.04%) |
Aug 26, 2009 | 48.78 | 49.66 | 48.44 | 48.93 | 1,363,342 | +0.03(+0.05%) |
Aug 25, 2009 | 49.39 | 49.83 | 48.79 | 48.91 | 1,160,271 | -0.36(-0.74%) |
Aug 24, 2009 | 49.98 | 50.16 | 49.06 | 49.27 | 1,269,383 | -0.33(-0.67%) |
Aug 21, 2009 | 48.68 | 49.67 | 48.61 | 49.60 | 2,049,759 | +1.42(+2.94%) |
Aug 20, 2009 | 48.22 | 48.47 | 47.86 | 48.18 | 1,216,882 | -0.03(-0.07%) |
Aug 19, 2009 | 47.24 | 48.53 | 46.98 | 48.22 | 1,482,277 | +0.42(+0.88%) |
Aug 18, 2009 | 47.36 | 47.87 | 47.23 | 47.79 | 1,610,119 | +0.85(+1.81%) |
Aug 17, 2009 | 46.97 | 47.59 | 46.73 | 46.94 | 3,013,333 | -1.15(-2.39%) |
Aug 14, 2009 | 49.15 | 49.21 | 47.63 | 48.09 | 1,807,319 | -1.05(-2.15%) |
Aug 13, 2009 | 49.15 | 49.53 | 48.73 | 49.15 | 1,272,403 | +0.36(+0.73%) |
Aug 12, 2009 | 47.69 | 49.18 | 47.59 | 48.79 | 1,412,002 | +0.90(+1.88%) |
Aug 11, 2009 | 47.82 | 48.22 | 47.39 | 47.89 | 1,833,480 | -0.03(-0.07%) |
Aug 10, 2009 | 48.05 | 48.05 | 47.68 | 47.92 | 2,130,879 | -0.38(-0.78%) |
Aug 07, 2009 | 48.26 | 48.80 | 47.76 | 48.30 | 2,090,314 | +0.32(+0.66%) |
Aug 06, 2009 | 48.35 | 48.54 | 47.63 | 47.98 | 1,663,875 | -0.12(-0.24%) |
Aug 05, 2009 | 47.96 | 48.51 | 47.57 | 48.10 | 1,842,853 | -0.20(-0.42%) |
Aug 04, 2009 | 48.09 | 48.80 | 47.89 | 48.30 | 1,863,326 | -0.49(-1.01%) |
Aug 03, 2009 | 48.54 | 49.06 | 48.25 | 48.79 | 2,133,716 | +0.51(+1.06%) |
Jul 31, 2009 | 48.23 | 48.91 | 48.05 | 48.28 | 2,504,238 | +0.09(+0.19%) |
Jul 30, 2009 | 47.68 | 48.69 | 47.51 | 48.19 | 2,040,445 | +1.30(+2.77%) |
Jul 29, 2009 | 47.04 | 47.24 | 46.28 | 46.89 | 2,450,512 | -0.67(-1.42%) |
Jul 28, 2009 | 48.26 | 48.26 | 46.64 | 47.56 | 2,140,538 | -0.19(-0.41%) |
Jul 27, 2009 | 47.67 | 48.13 | 47.28 | 47.76 | 1,972,563 | +0.28(+0.60%) |
Jul 24, 2009 | 46.51 | 47.50 | 46.24 | 47.47 | 1,648 | +0.63(+1.34%) |
Jul 23, 2009 | 45.08 | 47.22 | 45.04 | 46.84 | 4,044,364 | +1.62(+3.58%) |
Jul 22, 2009 | 44.48 | 45.28 | 43.05 | 45.23 | 2,486,688 | +0.12(+0.26%) |
Jul 21, 2009 | 44.91 | 45.29 | 43.84 | 45.11 | 2,681,522 | +0.73(+1.65%) |
Jul 20, 2009 | 43.87 | 44.58 | 43.54 | 44.38 | 1,769,725 | +0.52(+1.20%) |
Jul 17, 2009 | 44.09 | 44.13 | 43.58 | 43.85 | 1,661,259 | -0.48(-1.08%) |
Jul 16, 2009 | 43.45 | 44.42 | 43.33 | 44.33 | 2,101,942 | +0.76(+1.74%) |
Jul 15, 2009 | 42.38 | 43.69 | 42.38 | 43.58 | 2,263,006 | +1.48(+3.51%) |
Jul 14, 2009 | 41.96 | 42.55 | 41.59 | 42.10 | 1,390,472 | +0.12(+0.29%) |
Jul 13, 2009 | 40.97 | 41.98 | 40.94 | 41.98 | 1,680,130 | +1.00(+2.45%) |
Jul 10, 2009 | 40.48 | 41.32 | 40.16 | 40.97 | 1,687,468 | +0.14(+0.33%) |
Jul 09, 2009 | 40.63 | 41.27 | 40.45 | 40.84 | 2,215,253 | +0.61(+1.51%) |
Jul 08, 2009 | 40.33 | 40.73 | 39.92 | 40.23 | 4,792,514 | +0.94(+2.39%) |
Jul 07, 2009 | 40.51 | 40.62 | 39.17 | 39.29 | 1,876,251 | -1.40(-3.44%) |
Jul 06, 2009 | 39.79 | 40.78 | 39.69 | 40.69 | 2,120,701 | +0.32(+0.80%) |
Jul 02, 2009 | 41.29 | 41.83 | 40.37 | 40.37 | 1,665,031 | -1.47(-3.51%) |
Jul 01, 2009 | 42.00 | 42.69 | 41.62 | 41.83 | 1,788,252 | +0.03(+0.08%) |
Jun 30, 2009 | 42.16 | 42.53 | 41.60 | 41.80 | 2,021,004 | -0.63(-1.49%) |
Jun 29, 2009 | 42.19 | 42.62 | 41.81 | 42.44 | 1,299,152 | +0.25(+0.58%) |
Jun 26, 2009 | 41.88 | 42.44 | 41.50 | 42.19 | 3,840,992 | +0.20(+0.48%) |
Jun 25, 2009 | 41.36 | 42.00 | 41.25 | 41.99 | 1,934,604 | +0.96(+2.33%) |
Jun 24, 2009 | 41.26 | 41.84 | 40.66 | 41.03 | 1,938,860 | +0.10(+0.25%) |
Jun 23, 2009 | 40.11 | 41.16 | 39.71 | 40.93 | 2,690,852 | +0.83(+2.07%) |
Jun 22, 2009 | 41.50 | 41.72 | 40.04 | 40.10 | 2,930,838 | -1.93(-4.59%) |
Jun 19, 2009 | 42.52 | 42.84 | 41.62 | 42.03 | 2,429,882 | -0.38(-0.90%) |
Jun 18, 2009 | 41.72 | 42.85 | 41.42 | 42.41 | 2,327,623 | +0.75(+1.80%) |
Jun 17, 2009 | 41.70 | 42.79 | 41.36 | 41.66 | 4,299,190 | -0.21(-0.51%) |
Jun 16, 2009 | 42.78 | 42.82 | 41.82 | 41.87 | 2,086,658 | -0.69(-1.61%) |
Jun 15, 2009 | 43.57 | 43.57 | 42.26 | 42.56 | 2,319,824 | -1.44(-3.28%) |
Jun 12, 2009 | 44.03 | 44.22 | 43.44 | 44.00 | 2,392,592 | -0.41(-0.92%) |
Jun 11, 2009 | 43.76 | 45.26 | 43.75 | 44.41 | 2,302,128 | +0.58(+1.31%) |
Jun 10, 2009 | 44.77 | 44.98 | 42.91 | 43.83 | 2,015,659 | -0.38(-0.85%) |
Jun 09, 2009 | 43.69 | 44.47 | 43.59 | 44.21 | 1,767,398 | +0.58(+1.34%) |
Jun 08, 2009 | 43.29 | 44.06 | 42.75 | 43.63 | 3,105,643 | -0.53(-1.20%) |
Jun 05, 2009 | 44.50 | 44.62 | 43.39 | 44.16 | 2,607,287 | -0.06(-0.13%) |
Jun 04, 2009 | 43.12 | 44.25 | 42.90 | 44.22 | 2,774,231 | +1.15(+2.66%) |
Jun 03, 2009 | 44.11 | 44.11 | 42.43 | 43.07 | 2,385,940 | -1.13(-2.55%) |
Jun 02, 2009 | 44.04 | 44.32 | 43.68 | 44.20 | 2,367,641 | +0.10(+0.22%) |