Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.66 | 46.37 | 45.49 | 45.96 | 215,583 | -0.13(-0.29%) |
Aug 28, 2009 | 47.07 | 47.38 | 45.89 | 46.09 | 143,852 | -0.61(-1.31%) |
Aug 27, 2009 | 46.55 | 46.92 | 45.96 | 46.70 | 123,811 | +0.13(+0.28%) |
Aug 26, 2009 | 47.03 | 47.31 | 46.12 | 46.57 | 198,988 | -0.66(-1.40%) |
Aug 25, 2009 | 46.98 | 47.64 | 46.87 | 47.23 | 228,319 | +0.46(+0.98%) |
Aug 24, 2009 | 46.44 | 47.13 | 46.33 | 46.77 | 251,330 | +0.35(+0.75%) |
Aug 21, 2009 | 46.51 | 46.85 | 46.08 | 46.42 | 324,085 | +0.08(+0.17%) |
Aug 20, 2009 | 46.45 | 46.86 | 45.69 | 46.34 | 237,989 | -0.26(-0.56%) |
Aug 19, 2009 | 45.56 | 46.63 | 45.28 | 46.60 | 184,859 | +0.69(+1.50%) |
Aug 18, 2009 | 45.48 | 46.02 | 45.48 | 45.91 | 172,911 | +0.29(+0.64%) |
Aug 17, 2009 | 45.03 | 45.74 | 44.65 | 45.62 | 164,919 | -0.25(-0.55%) |
Aug 14, 2009 | 47.07 | 47.22 | 45.32 | 45.87 | 276,926 | -1.13(-2.40%) |
Aug 13, 2009 | 48.12 | 48.85 | 46.95 | 47.00 | 437,039 | -0.36(-0.76%) |
Aug 12, 2009 | 46.60 | 47.88 | 46.48 | 47.36 | 179,001 | +1.03(+2.22%) |
Aug 11, 2009 | 46.39 | 46.51 | 46.03 | 46.33 | 118,724 | -0.14(-0.30%) |
Aug 10, 2009 | 46.60 | 46.81 | 46.03 | 46.47 | 221,419 | -0.16(-0.34%) |
Aug 07, 2009 | 47.13 | 47.25 | 46.50 | 46.63 | 387,815 | +0.11(+0.24%) |
Aug 06, 2009 | 46.80 | 47.03 | 46.51 | 46.52 | 290,987 | -0.24(-0.51%) |
Aug 05, 2009 | 46.93 | 47.12 | 46.13 | 46.76 | 184,352 | -0.28(-0.60%) |
Aug 04, 2009 | 46.46 | 47.06 | 46.30 | 47.04 | 290,798 | +0.41(+0.88%) |
Aug 03, 2009 | 46.61 | 46.92 | 45.99 | 46.63 | 164,702 | +0.43(+0.93%) |
Jul 31, 2009 | 46.01 | 46.62 | 45.91 | 46.20 | 173,775 | +0.16(+0.35%) |
Jul 30, 2009 | 46.21 | 46.61 | 45.67 | 46.04 | 267,677 | +0.01(+0.02%) |
Jul 29, 2009 | 44.80 | 46.32 | 44.80 | 46.03 | 359,609 | +0.82(+1.81%) |
Jul 28, 2009 | 44.41 | 45.36 | 44.33 | 45.21 | 191,799 | +0.66(+1.48%) |
Jul 27, 2009 | 45.44 | 45.52 | 44.41 | 44.55 | 304,701 | -0.79(-1.74%) |
Jul 24, 2009 | 45.74 | 45.94 | 45.08 | 45.34 | 620 | -0.90(-1.95%) |
Jul 23, 2009 | 45.49 | 46.28 | 45.24 | 46.24 | 251,028 | +0.96(+2.12%) |
Jul 22, 2009 | 44.76 | 45.38 | 44.75 | 45.28 | 119,884 | +0.32(+0.71%) |
Jul 21, 2009 | 44.62 | 45.00 | 44.44 | 44.96 | 192,452 | +0.16(+0.36%) |
Jul 20, 2009 | 44.49 | 44.84 | 43.98 | 44.80 | 152,122 | +0.69(+1.56%) |
Jul 17, 2009 | 44.15 | 44.36 | 43.52 | 44.11 | 164,566 | -0.17(-0.38%) |
Jul 16, 2009 | 43.42 | 44.43 | 43.28 | 44.28 | 179,203 | +0.49(+1.12%) |
Jul 15, 2009 | 43.04 | 43.83 | 42.87 | 43.79 | 207,887 | +1.15(+2.70%) |
Jul 14, 2009 | 42.85 | 43.11 | 42.51 | 42.64 | 147,267 | -0.15(-0.35%) |
Jul 13, 2009 | 42.52 | 42.86 | 42.52 | 42.79 | 273,891 | -0.25(-0.58%) |
Jul 10, 2009 | 42.75 | 43.06 | 42.38 | 43.04 | 393,779 | +0.68(+1.61%) |
Jul 09, 2009 | 42.89 | 43.00 | 42.23 | 42.36 | 229,574 | -0.15(-0.35%) |
Jul 08, 2009 | 42.44 | 42.66 | 42.00 | 42.51 | 263,314 | +0.11(+0.26%) |
Jul 07, 2009 | 42.62 | 42.99 | 42.02 | 42.40 | 315,191 | -0.31(-0.73%) |
Jul 06, 2009 | 42.50 | 43.14 | 42.01 | 42.71 | 225,694 | +0.21(+0.49%) |
Jul 02, 2009 | 43.26 | 43.60 | 42.46 | 42.50 | 315,661 | -1.10(-2.52%) |
Jul 01, 2009 | 42.87 | 43.70 | 42.77 | 43.60 | 224,571 | +0.89(+2.08%) |
Jun 30, 2009 | 42.22 | 42.84 | 42.00 | 42.71 | 307,938 | +0.60(+1.42%) |
Jun 29, 2009 | 41.28 | 42.47 | 41.02 | 42.11 | 331,997 | -0.16(-0.38%) |
Jun 26, 2009 | 41.41 | 42.30 | 40.02 | 42.27 | 709,507 | +2.55(+6.42%) |
Jun 25, 2009 | 39.29 | 39.72 | 39.05 | 39.72 | 169,021 | +0.63(+1.61%) |
Jun 24, 2009 | 39.24 | 39.24 | 38.67 | 39.09 | 165,451 | -0.03(-0.08%) |
Jun 23, 2009 | 39.73 | 39.83 | 38.87 | 39.12 | 186,490 | -0.64(-1.61%) |
Jun 22, 2009 | 40.11 | 40.42 | 39.71 | 39.76 | 192,291 | -0.52(-1.29%) |
Jun 19, 2009 | 40.89 | 40.89 | 40.20 | 40.28 | 229,008 | -0.20(-0.49%) |
Jun 18, 2009 | 39.89 | 40.53 | 39.61 | 40.48 | 145,017 | +0.52(+1.30%) |
Jun 17, 2009 | 39.20 | 40.42 | 39.15 | 39.96 | 244,326 | +0.94(+2.41%) |
Jun 16, 2009 | 39.63 | 39.98 | 38.88 | 39.02 | 215,342 | -0.61(-1.54%) |
Jun 15, 2009 | 40.02 | 40.02 | 39.48 | 39.63 | 266,387 | -0.55(-1.37%) |
Jun 12, 2009 | 39.93 | 40.27 | 39.69 | 40.18 | 109,682 | +0.09(+0.22%) |
Jun 11, 2009 | 40.04 | 40.75 | 39.94 | 40.09 | 140,388 | +0.05(+0.12%) |
Jun 10, 2009 | 40.30 | 40.58 | 39.37 | 40.04 | 243,837 | +0.12(+0.30%) |
Jun 09, 2009 | 40.75 | 40.75 | 39.73 | 39.92 | 240,661 | -0.84(-2.06%) |
Jun 08, 2009 | 40.13 | 41.06 | 39.66 | 40.76 | 173,432 | +0.15(+0.37%) |
Jun 05, 2009 | 41.16 | 41.23 | 40.34 | 40.61 | 164,065 | -0.53(-1.29%) |
Jun 04, 2009 | 40.45 | 41.14 | 40.36 | 41.14 | 163,998 | +0.79(+1.96%) |
Jun 03, 2009 | 40.12 | 40.51 | 39.94 | 40.35 | 189,952 | +0.04(+0.10%) |
Jun 02, 2009 | 39.49 | 40.35 | 39.05 | 40.31 | 317,492 | +1.18(+3.02%) |