Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 52.64 | 53.35 | 52.28 | 52.99 | 3,249,450 | +0.69(+1.31%) |
Sep 29, 2009 | 52.78 | 53.11 | 52.10 | 52.31 | 2,154,463 | -0.60(-1.13%) |
Sep 28, 2009 | 51.67 | 53.15 | 51.43 | 52.90 | 1,808,998 | +1.48(+2.87%) |
Sep 25, 2009 | 51.63 | 52.07 | 51.24 | 51.43 | 2,447,040 | -0.25(-0.48%) |
Sep 24, 2009 | 51.77 | 52.15 | 51.23 | 51.67 | 1,460,353 | -0.04(-0.09%) |
Sep 23, 2009 | 51.96 | 52.46 | 51.62 | 51.72 | 1,497,178 | -0.26(-0.50%) |
Sep 22, 2009 | 52.99 | 52.99 | 51.71 | 51.98 | 2,131,985 | -0.82(-1.55%) |
Sep 21, 2009 | 51.79 | 53.12 | 51.63 | 52.80 | 2,057,634 | +0.77(+1.49%) |
Sep 18, 2009 | 51.88 | 52.14 | 51.34 | 52.02 | 3,083,850 | +0.50(+0.97%) |
Sep 17, 2009 | 51.33 | 51.96 | 51.18 | 51.52 | 2,699,545 | +0.18(+0.35%) |
Sep 16, 2009 | 51.75 | 51.75 | 50.69 | 51.35 | 2,468,518 | +0.01(+0.02%) |
Sep 15, 2009 | 52.15 | 52.35 | 50.89 | 51.34 | 1,715,829 | -0.48(-0.93%) |
Sep 14, 2009 | 51.27 | 51.91 | 50.99 | 51.82 | 2,402,062 | +0.60(+1.16%) |
Sep 11, 2009 | 50.93 | 51.71 | 50.65 | 51.22 | 3,336,530 | +0.38(+0.75%) |
Sep 10, 2009 | 50.70 | 50.94 | 50.38 | 50.84 | 2,604,995 | -0.11(-0.21%) |
Sep 09, 2009 | 49.80 | 51.43 | 49.65 | 50.94 | 2,635,298 | +1.10(+2.21%) |
Sep 08, 2009 | 50.23 | 50.34 | 49.30 | 49.84 | 1,881,054 | -0.11(-0.21%) |
Sep 04, 2009 | 49.50 | 50.00 | 49.27 | 49.95 | 1,838,274 | +0.57(+1.15%) |
Sep 03, 2009 | 49.48 | 49.58 | 48.59 | 49.38 | 3,033,419 | -0.20(-0.41%) |
Sep 02, 2009 | 49.39 | 50.05 | 49.35 | 49.58 | 2,514,573 | -0.02(-0.04%) |
Sep 01, 2009 | 50.39 | 51.10 | 49.45 | 49.60 | 2,431,385 | -1.00(-1.97%) |
Aug 31, 2009 | 49.84 | 50.69 | 49.68 | 50.60 | 2,116,250 | +0.57(+1.14%) |
Aug 28, 2009 | 50.83 | 51.06 | 49.69 | 50.03 | 2,412,311 | -0.69(-1.35%) |
Aug 27, 2009 | 50.21 | 50.91 | 49.98 | 50.71 | 1,675,417 | +0.43(+0.85%) |
Aug 26, 2009 | 50.38 | 50.88 | 49.87 | 50.29 | 2,048,209 | -0.08(-0.16%) |
Aug 25, 2009 | 50.37 | 50.77 | 50.16 | 50.37 | 2,422,835 | +0.20(+0.41%) |
Aug 24, 2009 | 50.29 | 50.43 | 49.87 | 50.16 | 2,130,065 | +0.12(+0.23%) |
Aug 21, 2009 | 49.73 | 50.16 | 49.45 | 50.05 | 2,561,170 | +0.70(+1.42%) |
Aug 20, 2009 | 49.06 | 49.45 | 48.91 | 49.34 | 2,282,360 | +0.43(+0.87%) |
Aug 19, 2009 | 48.10 | 49.25 | 48.10 | 48.92 | 2,255,317 | +0.44(+0.92%) |
Aug 18, 2009 | 48.55 | 48.84 | 48.05 | 48.47 | 2,497,631 | -0.04(-0.07%) |
Aug 17, 2009 | 48.20 | 48.81 | 47.83 | 48.51 | 3,110,887 | -0.44(-0.89%) |
Aug 14, 2009 | 49.30 | 49.60 | 48.18 | 48.94 | 2,677,552 | -0.51(-1.03%) |
Aug 13, 2009 | 48.32 | 49.49 | 47.90 | 49.45 | 3,571,464 | +1.13(+2.34%) |
Aug 12, 2009 | 48.16 | 48.72 | 47.67 | 48.32 | 2,181,460 | +0.34(+0.70%) |
Aug 11, 2009 | 48.35 | 48.47 | 47.79 | 47.98 | 1,930,775 | -0.36(-0.75%) |
Aug 10, 2009 | 47.40 | 48.39 | 47.12 | 48.35 | 2,894,284 | +1.09(+2.30%) |
Aug 07, 2009 | 47.10 | 47.50 | 46.81 | 47.26 | 2,602,680 | +0.49(+1.05%) |
Aug 06, 2009 | 47.41 | 47.79 | 46.43 | 46.77 | 3,246,286 | -0.66(-1.39%) |
Aug 05, 2009 | 48.47 | 48.71 | 46.85 | 47.43 | 3,703,903 | -0.93(-1.93%) |
Aug 04, 2009 | 46.97 | 48.47 | 46.72 | 48.36 | 5,496,040 | +1.35(+2.88%) |
Aug 03, 2009 | 45.74 | 47.16 | 45.21 | 47.01 | 4,953,670 | +1.50(+3.28%) |
Jul 31, 2009 | 45.49 | 46.09 | 45.03 | 45.52 | 2,825,436 | +0.06(+0.14%) |
Jul 30, 2009 | 45.68 | 45.93 | 45.19 | 45.45 | 3,076,164 | +0.06(+0.14%) |
Jul 29, 2009 | 45.11 | 46.42 | 44.66 | 45.39 | 9,192,001 | +3.72(+8.93%) |
Jul 28, 2009 | 41.53 | 41.95 | 40.93 | 41.67 | 2,662,743 | +0.16(+0.39%) |
Jul 27, 2009 | 41.60 | 41.66 | 40.90 | 41.51 | 1,231,915 | -0.05(-0.13%) |
Jul 24, 2009 | 41.01 | 41.59 | 40.67 | 41.57 | 2,812 | +0.38(+0.93%) |
Jul 23, 2009 | 40.73 | 41.32 | 40.38 | 41.18 | 2,263,358 | +0.54(+1.34%) |
Jul 22, 2009 | 40.79 | 41.02 | 40.44 | 40.64 | 1,606,792 | -0.23(-0.57%) |
Jul 21, 2009 | 40.73 | 41.06 | 40.52 | 40.87 | 1,103,004 | +0.28(+0.68%) |
Jul 20, 2009 | 40.86 | 40.95 | 40.06 | 40.60 | 1,710,187 | -0.03(-0.07%) |
Jul 17, 2009 | 40.04 | 40.68 | 39.78 | 40.62 | 2,289,608 | +0.66(+1.65%) |
Jul 16, 2009 | 39.56 | 40.18 | 39.32 | 39.96 | 2,877,352 | +0.48(+1.22%) |
Jul 15, 2009 | 39.15 | 39.48 | 38.87 | 39.48 | 4,632,844 | +0.42(+1.07%) |
Jul 14, 2009 | 39.03 | 39.12 | 38.78 | 39.07 | 2,758,533 | +0.00(+0.00%) |
Jul 13, 2009 | 38.82 | 39.47 | 38.80 | 39.07 | 2,664,917 | +0.60(+1.55%) |
Jul 10, 2009 | 38.74 | 39.29 | 38.28 | 38.47 | 1,587,231 | -0.37(-0.96%) |
Jul 09, 2009 | 39.07 | 39.33 | 38.61 | 38.84 | 2,245,247 | -0.05(-0.14%) |
Jul 08, 2009 | 39.58 | 39.83 | 38.52 | 38.90 | 3,639,209 | -0.64(-1.62%) |
Jul 07, 2009 | 39.31 | 40.03 | 38.98 | 39.54 | 6,411,310 | +0.81(+2.09%) |
Jul 06, 2009 | 38.18 | 39.04 | 38.09 | 38.73 | 3,221,494 | +0.36(+0.93%) |
Jul 02, 2009 | 38.78 | 39.18 | 37.92 | 38.37 | 3,055,070 | -0.81(-2.07%) |