Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 53.31 | 54.26 | 52.04 | 54.04 | 853,368 | -0.87(-1.58%) |
Sep 29, 2009 | 53.45 | 56.62 | 53.45 | 54.91 | 914,202 | +1.57(+2.95%) |
Sep 28, 2009 | 52.19 | 53.37 | 52.05 | 53.34 | 509,252 | +1.59(+3.08%) |
Sep 25, 2009 | 51.61 | 51.87 | 50.75 | 51.75 | 240,598 | +0.25(+0.49%) |
Sep 24, 2009 | 51.78 | 51.78 | 50.47 | 51.49 | 322,112 | -0.37(-0.72%) |
Sep 23, 2009 | 51.98 | 52.50 | 51.49 | 51.87 | 219,705 | +0.19(+0.37%) |
Sep 22, 2009 | 51.28 | 51.69 | 50.95 | 51.67 | 307,549 | +1.03(+2.02%) |
Sep 21, 2009 | 50.31 | 51.01 | 50.31 | 50.65 | 290,519 | -0.17(-0.34%) |
Sep 18, 2009 | 51.09 | 51.42 | 50.80 | 50.82 | 583,685 | +0.05(+0.11%) |
Sep 17, 2009 | 50.01 | 51.30 | 49.50 | 50.77 | 372,686 | +1.78(+3.63%) |
Sep 16, 2009 | 48.78 | 50.32 | 48.55 | 48.99 | 409,904 | +0.42(+0.86%) |
Sep 15, 2009 | 48.18 | 48.62 | 47.66 | 48.57 | 254,289 | +0.55(+1.14%) |
Sep 14, 2009 | 47.03 | 48.17 | 46.85 | 48.02 | 182,027 | +0.45(+0.95%) |
Sep 11, 2009 | 46.77 | 47.60 | 46.63 | 47.57 | 244,043 | +0.92(+1.97%) |
Sep 10, 2009 | 46.01 | 46.70 | 45.62 | 46.65 | 329,082 | +0.65(+1.40%) |
Sep 09, 2009 | 46.45 | 46.45 | 45.66 | 46.01 | 408,016 | -0.46(-1.00%) |
Sep 08, 2009 | 46.85 | 46.95 | 46.37 | 46.47 | 233,841 | -0.31(-0.66%) |
Sep 04, 2009 | 46.07 | 46.79 | 45.60 | 46.78 | 144,586 | +0.71(+1.53%) |
Sep 03, 2009 | 45.97 | 46.87 | 45.55 | 46.07 | 252,864 | -0.13(-0.29%) |
Sep 02, 2009 | 45.62 | 46.77 | 45.62 | 46.21 | 161,213 | +0.05(+0.10%) |
Sep 01, 2009 | 47.32 | 47.50 | 46.12 | 46.16 | 450,172 | -1.62(-3.40%) |
Aug 31, 2009 | 45.04 | 47.81 | 45.04 | 47.78 | 561,214 | +2.12(+4.64%) |
Aug 28, 2009 | 45.85 | 46.35 | 45.50 | 45.66 | 224,920 | -0.08(-0.18%) |
Aug 27, 2009 | 45.04 | 46.03 | 44.43 | 45.75 | 624,446 | +1.85(+4.22%) |
Aug 26, 2009 | 43.46 | 44.00 | 43.17 | 43.90 | 387,264 | +0.50(+1.15%) |
Aug 25, 2009 | 43.84 | 44.22 | 43.05 | 43.40 | 431,881 | -0.48(-1.09%) |
Aug 24, 2009 | 44.61 | 44.71 | 43.83 | 43.87 | 262,073 | -0.66(-1.49%) |
Aug 21, 2009 | 44.89 | 44.89 | 44.39 | 44.54 | 221,674 | +0.10(+0.23%) |
Aug 20, 2009 | 44.31 | 44.60 | 44.31 | 44.43 | 204,715 | +0.13(+0.29%) |
Aug 19, 2009 | 43.93 | 44.34 | 43.56 | 44.31 | 214,981 | +0.24(+0.53%) |
Aug 18, 2009 | 44.20 | 44.26 | 43.88 | 44.07 | 166,721 | -0.01(-0.03%) |
Aug 17, 2009 | 44.34 | 44.34 | 43.91 | 44.08 | 315,561 | -0.77(-1.71%) |
Aug 14, 2009 | 45.85 | 45.85 | 44.58 | 44.85 | 330,847 | -0.83(-1.82%) |
Aug 13, 2009 | 46.30 | 47.07 | 45.15 | 45.68 | 286,813 | -0.19(-0.41%) |
Aug 12, 2009 | 45.24 | 46.26 | 44.84 | 45.87 | 379,850 | +0.63(+1.40%) |
Aug 11, 2009 | 45.22 | 45.48 | 44.95 | 45.24 | 283,521 | +0.10(+0.23%) |
Aug 10, 2009 | 45.45 | 45.90 | 45.10 | 45.13 | 332,030 | -0.80(-1.75%) |
Aug 07, 2009 | 45.24 | 45.99 | 45.01 | 45.94 | 558,724 | +0.86(+1.91%) |
Aug 06, 2009 | 45.91 | 45.97 | 44.92 | 45.07 | 586,222 | -0.50(-1.10%) |
Aug 05, 2009 | 45.39 | 45.65 | 45.13 | 45.57 | 461,633 | +0.21(+0.45%) |
Aug 04, 2009 | 45.24 | 45.96 | 45.18 | 45.37 | 730,050 | -0.39(-0.86%) |
Aug 03, 2009 | 45.55 | 45.78 | 45.32 | 45.76 | 520,717 | +0.32(+0.70%) |
Jul 31, 2009 | 45.62 | 45.70 | 45.25 | 45.44 | 931,356 | -0.17(-0.38%) |
Jul 30, 2009 | 45.51 | 45.91 | 44.95 | 45.62 | 3,387,858 | -2.70(-5.59%) |
Jul 29, 2009 | 47.30 | 48.49 | 47.30 | 48.32 | 303,252 | +1.05(+2.22%) |
Jul 28, 2009 | 46.71 | 47.51 | 46.56 | 47.27 | 227,920 | +0.26(+0.55%) |
Jul 27, 2009 | 46.87 | 47.32 | 46.59 | 47.01 | 154,588 | +0.02(+0.04%) |
Jul 24, 2009 | 46.42 | 46.99 | 45.44 | 46.99 | 328 | +0.11(+0.23%) |
Jul 23, 2009 | 47.22 | 47.75 | 46.17 | 46.88 | 786,323 | -0.91(-1.89%) |
Jul 22, 2009 | 47.78 | 48.11 | 47.26 | 47.79 | 519,491 | -0.39(-0.81%) |
Jul 21, 2009 | 48.46 | 48.68 | 47.56 | 48.18 | 341,359 | -0.19(-0.39%) |
Jul 20, 2009 | 47.08 | 48.37 | 47.05 | 48.37 | 327,595 | +1.21(+2.56%) |
Jul 17, 2009 | 46.77 | 47.57 | 46.16 | 47.16 | 280,196 | +0.39(+0.83%) |
Jul 16, 2009 | 46.47 | 47.11 | 45.76 | 46.77 | 306,471 | +0.32(+0.69%) |
Jul 15, 2009 | 46.61 | 46.61 | 45.64 | 46.45 | 488,634 | +0.27(+0.57%) |
Jul 14, 2009 | 47.06 | 47.23 | 46.00 | 46.19 | 359,732 | -0.84(-1.78%) |
Jul 13, 2009 | 46.21 | 47.05 | 46.18 | 47.03 | 365,375 | +1.42(+3.11%) |
Jul 10, 2009 | 45.50 | 46.07 | 44.92 | 45.61 | 515,614 | +0.59(+1.31%) |
Jul 09, 2009 | 44.52 | 45.50 | 44.52 | 45.02 | 530,753 | +0.59(+1.32%) |
Jul 08, 2009 | 44.99 | 45.04 | 43.69 | 44.43 | 433,598 | -0.01(-0.03%) |
Jul 07, 2009 | 44.71 | 45.00 | 44.33 | 44.45 | 352,303 | -0.27(-0.59%) |
Jul 06, 2009 | 43.78 | 44.91 | 43.34 | 44.71 | 266,877 | +1.09(+2.50%) |
Jul 02, 2009 | 44.52 | 44.66 | 43.62 | 43.62 | 325,758 | -1.28(-2.85%) |