Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 57.39 | 57.45 | 56.22 | 57.06 | 121,121 | -0.33(-0.58%) |
Aug 28, 2009 | 57.60 | 58.49 | 57.10 | 57.39 | 135,740 | +0.00(+0.00%) |
Aug 27, 2009 | 56.50 | 57.54 | 56.15 | 57.39 | 112,166 | +0.89(+1.58%) |
Aug 26, 2009 | 56.30 | 56.83 | 55.72 | 56.50 | 112,947 | +0.34(+0.61%) |
Aug 25, 2009 | 56.53 | 56.73 | 56.05 | 56.16 | 111,277 | -0.37(-0.65%) |
Aug 24, 2009 | 57.87 | 57.87 | 56.03 | 56.53 | 86,723 | -1.35(-2.33%) |
Aug 21, 2009 | 57.34 | 57.88 | 56.81 | 57.88 | 66,288 | +1.13(+1.99%) |
Aug 20, 2009 | 58.68 | 58.68 | 56.63 | 56.75 | 65,956 | -1.05(-1.82%) |
Aug 19, 2009 | 58.07 | 58.07 | 56.98 | 57.80 | 154,142 | -0.18(-0.31%) |
Aug 18, 2009 | 55.99 | 58.10 | 54.77 | 57.98 | 232,746 | +2.67(+4.83%) |
Aug 17, 2009 | 55.00 | 55.47 | 52.75 | 55.31 | 196,031 | +0.11(+0.20%) |
Aug 14, 2009 | 56.13 | 56.13 | 55.00 | 55.20 | 90,171 | -0.41(-0.74%) |
Aug 13, 2009 | 56.26 | 56.28 | 55.33 | 55.61 | 69,415 | +0.05(+0.09%) |
Aug 12, 2009 | 55.32 | 56.09 | 54.59 | 55.56 | 105,352 | +0.24(+0.43%) |
Aug 11, 2009 | 56.51 | 56.92 | 54.64 | 55.32 | 85,004 | -1.34(-2.36%) |
Aug 10, 2009 | 56.99 | 57.20 | 56.53 | 56.66 | 80,668 | -0.64(-1.12%) |
Aug 07, 2009 | 57.09 | 57.91 | 56.90 | 57.30 | 81,678 | +0.04(+0.07%) |
Aug 06, 2009 | 58.07 | 58.59 | 57.00 | 57.26 | 118,150 | -0.75(-1.29%) |
Aug 05, 2009 | 59.40 | 59.40 | 57.86 | 58.01 | 132,003 | -1.34(-2.26%) |
Aug 04, 2009 | 58.26 | 60.43 | 58.26 | 59.35 | 154,473 | +0.64(+1.09%) |
Jul 31, 2009 | 57.16 | 59.80 | 57.16 | 58.71 | 94,148 | -0.22(-0.37%) |
Jul 30, 2009 | 57.94 | 58.99 | 57.44 | 58.93 | 165,380 | +1.94(+3.40%) |
Jul 29, 2009 | 57.34 | 57.97 | 56.37 | 56.99 | 159,764 | -0.51(-0.89%) |
Jul 28, 2009 | 57.72 | 58.49 | 57.40 | 57.50 | 108,594 | -0.86(-1.47%) |
Jul 27, 2009 | 59.73 | 59.43 | 58.33 | 58.36 | 91,912 | -0.84(-1.42%) |
Jul 24, 2009 | 59.75 | 60.25 | 59.20 | 59.20 | 113,132 | -0.55(-0.92%) |
Jul 23, 2009 | 59.61 | 60.23 | 59.47 | 59.75 | 80,314 | +0.15(+0.25%) |
Jul 22, 2009 | 59.82 | 59.87 | 59.50 | 59.60 | 94,989 | +0.02(+0.03%) |
Jul 21, 2009 | 59.51 | 59.69 | 59.12 | 59.58 | 77,886 | +0.07(+0.12%) |
Jul 20, 2009 | 59.49 | 59.99 | 58.76 | 59.51 | 61,936 | +0.70(+1.19%) |
Jul 17, 2009 | 58.75 | 59.51 | 58.02 | 58.81 | 124,541 | +0.31(+0.53%) |
Jul 16, 2009 | 57.50 | 58.50 | 57.00 | 58.50 | 172,326 | +1.01(+1.76%) |
Jul 15, 2009 | 58.50 | 58.95 | 57.00 | 57.49 | 166,612 | -0.46(-0.79%) |
Jul 14, 2009 | 58.15 | 58.34 | 57.59 | 57.95 | 108,292 | -0.32(-0.55%) |
Jul 13, 2009 | 58.74 | 58.30 | 57.71 | 58.27 | 96,578 | -0.47(-0.80%) |
Jul 10, 2009 | 57.20 | 58.74 | 55.74 | 58.74 | 184,814 | +1.54(+2.69%) |
Jul 09, 2009 | 56.87 | 57.47 | 56.05 | 57.20 | 203,844 | -0.12(-0.21%) |
Jul 08, 2009 | 56.29 | 57.70 | 55.63 | 57.32 | 257,844 | +2.22(+4.03%) |
Jul 07, 2009 | 56.85 | 56.85 | 55.09 | 55.10 | 122,296 | -1.75(-3.08%) |
Jul 06, 2009 | 57.99 | 57.99 | 56.21 | 56.85 | 91,259 | -0.71(-1.23%) |
Jul 03, 2009 | 57.70 | 57.96 | 57.24 | 57.56 | 23,278 | +0.12(+0.21%) |
Jul 02, 2009 | 58.40 | 58.40 | 57.03 | 57.44 | 144,597 | -0.90(-1.54%) |
Jun 30, 2009 | 59.23 | 59.23 | 57.85 | 58.34 | 197,957 | -0.66(-1.12%) |
Jun 29, 2009 | 58.69 | 59.00 | 58.05 | 59.00 | 60,764 | +0.96(+1.65%) |
Jun 26, 2009 | 57.85 | 59.49 | 57.85 | 58.04 | 99,628 | -1.43(-2.40%) |
Jun 25, 2009 | 59.10 | 59.78 | 58.92 | 59.47 | 101,253 | +0.30(+0.51%) |
Jun 24, 2009 | 58.50 | 59.79 | 58.50 | 59.17 | 98,275 | +0.25(+0.42%) |
Jun 23, 2009 | 60.34 | 60.34 | 58.09 | 58.92 | 123,969 | -0.83(-1.39%) |
Jun 22, 2009 | 59.75 | 60.15 | 59.35 | 59.75 | 76,300 | -0.55(-0.91%) |
Jun 19, 2009 | 60.45 | 60.84 | 59.59 | 60.30 | 256,044 | +0.18(+0.30%) |
Jun 18, 2009 | 60.16 | 60.20 | 59.35 | 60.12 | 95,008 | +0.36(+0.60%) |
Jun 17, 2009 | 60.50 | 60.50 | 59.11 | 59.76 | 162,483 | +0.04(+0.07%) |
Jun 16, 2009 | 60.00 | 60.15 | 59.38 | 59.72 | 108,967 | -0.15(-0.25%) |
Jun 15, 2009 | 60.01 | 60.55 | 59.51 | 59.87 | 118,862 | -0.66(-1.09%) |
Jun 12, 2009 | 60.01 | 60.96 | 59.58 | 60.53 | 145,175 | -0.01(-0.02%) |
Jun 11, 2009 | 60.98 | 61.00 | 60.12 | 60.54 | 156,935 | -0.46(-0.75%) |
Jun 10, 2009 | 61.06 | 61.29 | 60.50 | 61.00 | 105,733 | +0.05(+0.08%) |
Jun 09, 2009 | 61.50 | 61.50 | 60.61 | 60.95 | 101,831 | -0.05(-0.08%) |
Jun 08, 2009 | 59.99 | 61.00 | 60.10 | 61.00 | 77,391 | +0.53(+0.88%) |
Jun 05, 2009 | 60.00 | 60.59 | 59.29 | 60.47 | 133,625 | +0.44(+0.73%) |
Jun 04, 2009 | 59.94 | 60.60 | 59.50 | 60.03 | 107,368 | +0.09(+0.15%) |
Jun 03, 2009 | 59.82 | 60.39 | 59.69 | 59.94 | 149,855 | -0.34(-0.56%) |
Jun 02, 2009 | 60.35 | 60.71 | 59.00 | 60.28 | 281,049 | -0.07(-0.12%) |