Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 58.50 | 58.86 | 57.76 | 58.06 | 1,028,977 | -0.56(-0.95%) |
Aug 28, 2009 | 59.07 | 59.07 | 58.36 | 58.61 | 969,962 | -0.24(-0.41%) |
Aug 27, 2009 | 58.90 | 59.15 | 58.40 | 58.86 | 695,158 | +0.00(+0.00%) |
Aug 26, 2009 | 58.70 | 59.30 | 58.46 | 58.86 | 1,340,230 | +0.22(+0.37%) |
Aug 25, 2009 | 58.30 | 58.96 | 58.01 | 58.64 | 894,467 | +0.52(+0.89%) |
Aug 24, 2009 | 58.38 | 58.38 | 57.87 | 58.12 | 594,750 | +0.02(+0.04%) |
Aug 21, 2009 | 57.98 | 58.22 | 57.45 | 58.10 | 1,000,547 | +0.35(+0.61%) |
Aug 20, 2009 | 57.37 | 57.85 | 56.95 | 57.75 | 691,589 | +0.42(+0.74%) |
Aug 19, 2009 | 56.37 | 57.33 | 56.37 | 57.32 | 1,168,767 | +0.37(+0.66%) |
Aug 18, 2009 | 57.46 | 57.62 | 56.58 | 56.95 | 745,602 | -0.26(-0.46%) |
Aug 17, 2009 | 56.69 | 57.86 | 56.68 | 57.21 | 1,034,599 | +0.34(+0.60%) |
Aug 14, 2009 | 57.11 | 57.59 | 56.37 | 56.87 | 718,234 | -0.32(-0.57%) |
Aug 13, 2009 | 57.08 | 57.25 | 56.41 | 57.19 | 900,246 | +0.20(+0.35%) |
Aug 12, 2009 | 56.36 | 57.39 | 56.08 | 56.99 | 1,108,878 | +0.33(+0.59%) |
Aug 11, 2009 | 56.10 | 56.83 | 56.04 | 56.66 | 1,479,616 | +0.31(+0.55%) |
Aug 10, 2009 | 55.91 | 56.35 | 55.61 | 56.35 | 940,708 | +0.37(+0.67%) |
Aug 07, 2009 | 55.54 | 56.22 | 55.54 | 55.98 | 1,102,519 | +0.53(+0.96%) |
Aug 06, 2009 | 55.55 | 55.56 | 54.92 | 55.44 | 874,541 | -0.12(-0.21%) |
Aug 05, 2009 | 56.23 | 56.43 | 55.49 | 55.56 | 947,386 | -0.87(-1.53%) |
Aug 04, 2009 | 56.08 | 56.60 | 55.89 | 56.43 | 902,031 | +0.19(+0.34%) |
Aug 03, 2009 | 56.34 | 56.38 | 55.39 | 56.23 | 1,418,625 | +0.34(+0.61%) |
Jul 31, 2009 | 56.11 | 56.63 | 55.65 | 55.89 | 1,684,879 | -0.18(-0.33%) |
Jul 30, 2009 | 57.12 | 57.20 | 55.94 | 56.08 | 1,489,917 | -0.40(-0.71%) |
Jul 29, 2009 | 55.59 | 57.07 | 55.48 | 56.48 | 3,985,185 | +1.35(+2.44%) |
Jul 28, 2009 | 56.83 | 57.41 | 54.18 | 55.13 | 5,881,431 | -1.55(-2.73%) |
Jul 27, 2009 | 57.17 | 57.17 | 56.31 | 56.68 | 1,465,655 | -0.38(-0.67%) |
Jul 24, 2009 | 56.78 | 57.21 | 56.52 | 57.06 | 864,499 | +0.19(+0.34%) |
Jul 23, 2009 | 56.53 | 57.38 | 55.89 | 56.87 | 1,966,194 | +0.46(+0.81%) |
Jul 22, 2009 | 56.06 | 56.66 | 56.06 | 56.41 | 1,259,753 | +0.00(+0.00%) |
Jul 21, 2009 | 56.02 | 56.58 | 55.76 | 56.41 | 2,087,908 | +0.85(+1.53%) |
Jul 20, 2009 | 55.84 | 55.84 | 55.07 | 55.56 | 1,296,793 | -0.15(-0.27%) |
Jul 17, 2009 | 55.79 | 56.02 | 55.28 | 55.71 | 1,679,198 | -0.31(-0.55%) |
Jul 16, 2009 | 55.87 | 56.31 | 55.33 | 56.02 | 1,234,526 | +0.16(+0.28%) |
Jul 15, 2009 | 55.74 | 55.94 | 55.31 | 55.86 | 1,918,442 | +0.34(+0.61%) |
Jul 14, 2009 | 55.70 | 56.05 | 55.08 | 55.52 | 1,319,603 | -0.22(-0.39%) |
Jul 13, 2009 | 55.07 | 55.86 | 55.03 | 55.74 | 933,261 | +0.62(+1.12%) |
Jul 10, 2009 | 55.93 | 56.08 | 54.81 | 55.12 | 1,296,541 | -0.93(-1.66%) |
Jul 09, 2009 | 56.57 | 56.57 | 55.21 | 56.05 | 1,154,555 | -0.17(-0.30%) |
Jul 08, 2009 | 56.62 | 56.69 | 55.42 | 56.22 | 1,877,121 | -0.14(-0.25%) |
Jul 07, 2009 | 55.92 | 56.65 | 55.91 | 56.36 | 2,487,068 | +0.32(+0.58%) |
Jul 06, 2009 | 55.05 | 56.09 | 54.94 | 56.03 | 1,483,279 | +0.54(+0.97%) |
Jul 02, 2009 | 55.80 | 56.21 | 54.65 | 55.49 | 1,510,721 | -0.78(-1.39%) |
Jul 01, 2009 | 56.57 | 56.80 | 55.91 | 56.28 | 1,236,692 | -0.12(-0.21%) |
Jun 30, 2009 | 55.74 | 56.64 | 55.74 | 56.39 | 1,825,790 | +0.45(+0.80%) |
Jun 29, 2009 | 55.82 | 56.08 | 55.00 | 55.94 | 1,791,472 | +0.18(+0.33%) |
Jun 26, 2009 | 55.99 | 56.26 | 55.24 | 55.76 | 1,298,240 | -0.27(-0.48%) |
Jun 25, 2009 | 55.32 | 56.37 | 55.28 | 56.03 | 2,362,962 | +0.96(+1.74%) |
Jun 24, 2009 | 54.64 | 55.07 | 54.12 | 55.07 | 1,869,496 | +0.62(+1.15%) |
Jun 23, 2009 | 54.82 | 54.95 | 53.78 | 54.45 | 1,788,941 | -0.22(-0.40%) |
Jun 22, 2009 | 55.12 | 55.12 | 54.32 | 54.66 | 1,843,975 | -0.87(-1.57%) |
Jun 19, 2009 | 55.57 | 56.18 | 54.90 | 55.54 | 2,026,638 | -0.10(-0.18%) |
Jun 18, 2009 | 54.08 | 55.78 | 54.01 | 55.64 | 2,492,316 | +1.58(+2.92%) |
Jun 17, 2009 | 52.01 | 54.13 | 51.50 | 54.06 | 3,113,841 | +2.05(+3.95%) |
Jun 16, 2009 | 51.74 | 52.37 | 51.37 | 52.00 | 2,297,538 | +0.89(+1.73%) |
Jun 15, 2009 | 51.49 | 51.86 | 50.84 | 51.11 | 2,376,001 | -0.76(-1.47%) |
Jun 12, 2009 | 50.41 | 51.90 | 50.31 | 51.88 | 2,387,129 | +1.10(+2.16%) |
Jun 11, 2009 | 50.38 | 51.04 | 50.18 | 50.78 | 1,677,255 | +0.67(+1.33%) |
Jun 10, 2009 | 50.62 | 50.70 | 49.71 | 50.11 | 1,469,785 | -0.21(-0.41%) |
Jun 09, 2009 | 50.90 | 51.08 | 49.98 | 50.32 | 1,048,939 | -0.31(-0.61%) |
Jun 08, 2009 | 50.51 | 50.95 | 50.48 | 50.63 | 989,542 | -0.32(-0.64%) |
Jun 05, 2009 | 51.35 | 51.70 | 50.80 | 50.95 | 1,691,115 | -0.28(-0.55%) |
Jun 04, 2009 | 51.07 | 51.27 | 50.67 | 51.24 | 1,807,597 | +0.16(+0.31%) |
Jun 03, 2009 | 51.19 | 51.53 | 50.81 | 51.08 | 1,679,059 | -0.37(-0.71%) |
Jun 02, 2009 | 51.28 | 51.99 | 50.92 | 51.44 | 1,949,959 | -0.05(-0.10%) |