Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 52.05 | 52.10 | 51.55 | 51.77 | 1,310,373 | -0.73(-1.39%) |
Aug 28, 2009 | 52.98 | 53.08 | 52.06 | 52.50 | 569,124 | +0.09(+0.17%) |
Aug 27, 2009 | 52.21 | 52.56 | 51.28 | 52.41 | 871,948 | +0.17(+0.33%) |
Aug 26, 2009 | 52.17 | 52.57 | 51.92 | 52.24 | 793,670 | -0.10(-0.18%) |
Aug 25, 2009 | 52.33 | 52.77 | 52.16 | 52.33 | 917,915 | +0.27(+0.52%) |
Aug 24, 2009 | 52.41 | 52.62 | 51.87 | 52.06 | 904,714 | -0.12(-0.23%) |
Aug 21, 2009 | 51.64 | 52.30 | 51.52 | 52.18 | 731,287 | +0.99(+1.93%) |
Aug 20, 2009 | 50.66 | 51.30 | 50.47 | 51.19 | 825,512 | +0.53(+1.05%) |
Aug 19, 2009 | 49.80 | 50.82 | 49.70 | 50.66 | 988,948 | +0.31(+0.61%) |
Aug 18, 2009 | 49.94 | 50.43 | 49.70 | 50.35 | 1,054,863 | +0.40(+0.81%) |
Aug 17, 2009 | 50.34 | 50.35 | 49.61 | 49.95 | 1,326,478 | -1.20(-2.34%) |
Aug 14, 2009 | 51.86 | 51.86 | 50.70 | 51.14 | 1,534,414 | -0.78(-1.49%) |
Aug 13, 2009 | 51.74 | 51.92 | 51.09 | 51.92 | 1,000,984 | +0.47(+0.91%) |
Aug 12, 2009 | 50.80 | 51.86 | 50.80 | 51.45 | 1,213,748 | +0.66(+1.29%) |
Aug 11, 2009 | 51.30 | 51.37 | 50.60 | 50.79 | 986,084 | -0.74(-1.43%) |
Aug 10, 2009 | 51.54 | 51.79 | 51.12 | 51.53 | 918,416 | -0.18(-0.35%) |
Aug 07, 2009 | 51.29 | 52.12 | 50.94 | 51.71 | 1,138,826 | +1.25(+2.48%) |
Aug 06, 2009 | 51.12 | 51.32 | 50.36 | 50.46 | 855,850 | -0.44(-0.86%) |
Aug 05, 2009 | 51.20 | 51.20 | 50.41 | 50.90 | 1,056,789 | -0.21(-0.42%) |
Aug 04, 2009 | 50.46 | 51.26 | 50.37 | 51.11 | 1,167,201 | +0.43(+0.84%) |
Aug 03, 2009 | 50.14 | 50.74 | 49.82 | 50.68 | 1,678,248 | +1.09(+2.19%) |
Jul 31, 2009 | 49.50 | 50.07 | 49.47 | 49.60 | 916,849 | +0.03(+0.06%) |
Jul 30, 2009 | 49.62 | 50.11 | 49.42 | 49.57 | 775,140 | +0.59(+1.21%) |
Jul 29, 2009 | 49.07 | 49.25 | 48.72 | 48.97 | 566,159 | -0.30(-0.61%) |
Jul 28, 2009 | 49.09 | 49.54 | 48.75 | 49.27 | 1,132,324 | +0.04(+0.08%) |
Jul 27, 2009 | 49.12 | 49.45 | 48.80 | 49.23 | 978,577 | +0.00(+0.00%) |
Jul 24, 2009 | 48.55 | 49.23 | 48.33 | 49.23 | 753,933 | +0.38(+0.78%) |
Jul 23, 2009 | 47.48 | 49.04 | 47.47 | 48.85 | 1,090,211 | +1.29(+2.71%) |
Jul 22, 2009 | 47.07 | 47.78 | 47.02 | 47.56 | 1,053,526 | +0.24(+0.50%) |
Jul 21, 2009 | 47.67 | 47.70 | 46.64 | 47.33 | 1,683,799 | +0.10(+0.20%) |
Jul 20, 2009 | 46.95 | 47.33 | 46.78 | 47.23 | 903,569 | +0.67(+1.43%) |
Jul 17, 2009 | 46.77 | 46.77 | 46.33 | 46.57 | 820,125 | -0.15(-0.32%) |
Jul 16, 2009 | 45.90 | 46.89 | 45.83 | 46.72 | 942,350 | +0.70(+1.53%) |
Jul 15, 2009 | 45.44 | 46.14 | 45.28 | 46.01 | 1,283,514 | +1.33(+2.98%) |
Jul 14, 2009 | 44.32 | 44.70 | 44.04 | 44.68 | 1,384,578 | +0.36(+0.80%) |
Jul 13, 2009 | 43.34 | 44.32 | 43.32 | 44.32 | 1,015,342 | +1.10(+2.55%) |
Jul 10, 2009 | 43.03 | 43.56 | 42.79 | 43.22 | 1,060,568 | -0.06(-0.15%) |
Jul 09, 2009 | 43.52 | 43.64 | 43.04 | 43.29 | 811,071 | +0.06(+0.13%) |
Jul 08, 2009 | 43.56 | 43.71 | 42.60 | 43.23 | 1,747,459 | -0.15(-0.35%) |
Jul 07, 2009 | 44.41 | 44.44 | 43.38 | 43.38 | 1,144,385 | -1.08(-2.42%) |
Jul 06, 2009 | 44.39 | 44.59 | 43.79 | 44.46 | 723,683 | -0.39(-0.87%) |
Jul 02, 2009 | 45.48 | 45.48 | 44.73 | 44.85 | 979,298 | -1.34(-2.90%) |
Jul 01, 2009 | 46.04 | 46.60 | 46.04 | 46.19 | 1,845,713 | +0.42(+0.92%) |
Jun 30, 2009 | 45.86 | 46.15 | 45.30 | 45.77 | 900,581 | -0.11(-0.24%) |
Jun 29, 2009 | 45.74 | 46.07 | 45.16 | 45.88 | 795,506 | +0.31(+0.68%) |
Jun 26, 2009 | 45.25 | 45.81 | 45.09 | 45.57 | 1,425,488 | +0.05(+0.10%) |
Jun 25, 2009 | 44.83 | 45.52 | 44.76 | 45.52 | 1,311,218 | +1.16(+2.62%) |
Jun 24, 2009 | 44.09 | 44.80 | 44.05 | 44.36 | 1,149,633 | +0.60(+1.38%) |
Jun 23, 2009 | 44.21 | 44.36 | 43.53 | 43.75 | 1,279,915 | -0.40(-0.91%) |
Jun 22, 2009 | 45.35 | 45.36 | 44.14 | 44.16 | 1,075,843 | -1.54(-3.38%) |
Jun 19, 2009 | 46.15 | 46.28 | 45.50 | 45.70 | 1,025,956 | +0.08(+0.17%) |
Jun 18, 2009 | 45.37 | 45.75 | 44.93 | 45.62 | 829,540 | +0.34(+0.75%) |
Jun 17, 2009 | 45.31 | 45.81 | 44.78 | 45.28 | 1,605,153 | -0.09(-0.21%) |
Jun 16, 2009 | 46.48 | 46.56 | 45.20 | 45.38 | 2,189,361 | -0.76(-1.65%) |
Jun 15, 2009 | 46.73 | 46.77 | 45.73 | 46.14 | 1,257,303 | -1.21(-2.56%) |
Jun 12, 2009 | 47.07 | 47.35 | 46.63 | 47.35 | 994,938 | +0.01(+0.02%) |
Jun 11, 2009 | 47.37 | 47.91 | 47.32 | 47.34 | 2,268,681 | +0.13(+0.29%) |
Jun 10, 2009 | 47.80 | 47.81 | 46.50 | 47.21 | 1,530,690 | -0.07(-0.15%) |
Jun 09, 2009 | 47.12 | 47.67 | 46.95 | 47.28 | 1,413,429 | +0.36(+0.76%) |
Jun 08, 2009 | 46.60 | 47.29 | 46.28 | 46.92 | 1,573,796 | -0.29(-0.60%) |
Jun 05, 2009 | 47.79 | 47.84 | 46.75 | 47.21 | 2,381,933 | -0.11(-0.23%) |
Jun 04, 2009 | 46.97 | 47.36 | 46.40 | 47.32 | 2,106,966 | +0.62(+1.32%) |
Jun 03, 2009 | 46.98 | 47.14 | 45.93 | 46.70 | 4,250,166 | -0.74(-1.55%) |
Jun 02, 2009 | 47.02 | 47.67 | 46.83 | 47.44 | 2,078,004 | +0.25(+0.52%) |