Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 55.27 | 55.40 | 54.82 | 55.19 | 2,029,587 | -0.64(-1.15%) |
Aug 28, 2009 | 56.73 | 56.90 | 55.45 | 55.83 | 979,659 | -0.36(-0.64%) |
Aug 27, 2009 | 56.22 | 56.33 | 55.12 | 56.19 | 775,325 | -0.06(-0.11%) |
Aug 26, 2009 | 56.09 | 56.59 | 55.90 | 56.25 | 1,956,388 | +0.06(+0.11%) |
Aug 25, 2009 | 56.20 | 56.75 | 56.03 | 56.19 | 1,264,148 | +0.22(+0.40%) |
Aug 24, 2009 | 56.25 | 56.52 | 55.73 | 55.97 | 856,152 | +0.10(+0.18%) |
Aug 21, 2009 | 55.46 | 56.16 | 55.26 | 55.87 | 1,561,990 | +0.99(+1.81%) |
Aug 20, 2009 | 54.28 | 55.03 | 54.03 | 54.88 | 2,354,023 | +0.44(+0.81%) |
Aug 19, 2009 | 52.98 | 54.44 | 52.89 | 54.44 | 1,167,879 | +0.76(+1.42%) |
Aug 18, 2009 | 53.31 | 53.91 | 53.07 | 53.68 | 2,001,058 | +0.74(+1.39%) |
Aug 17, 2009 | 53.27 | 53.44 | 52.81 | 52.94 | 1,586,833 | -1.53(-2.82%) |
Aug 14, 2009 | 55.48 | 55.48 | 53.91 | 54.47 | 1,801,870 | -1.01(-1.82%) |
Aug 13, 2009 | 55.41 | 55.67 | 54.68 | 55.48 | 1,313,230 | +0.42(+0.76%) |
Aug 12, 2009 | 54.22 | 55.73 | 54.22 | 55.06 | 1,678,307 | +0.71(+1.30%) |
Aug 11, 2009 | 54.77 | 54.99 | 54.03 | 54.36 | 3,542,473 | -0.61(-1.11%) |
Aug 10, 2009 | 54.81 | 55.32 | 54.65 | 54.97 | 1,529,264 | -0.13(-0.24%) |
Aug 07, 2009 | 54.82 | 55.60 | 54.44 | 55.10 | 2,002,280 | +1.07(+1.99%) |
Aug 06, 2009 | 55.20 | 55.26 | 53.94 | 54.03 | 2,081,745 | -0.86(-1.56%) |
Aug 05, 2009 | 55.68 | 55.79 | 54.52 | 54.88 | 1,933,895 | -0.86(-1.54%) |
Aug 04, 2009 | 55.03 | 55.85 | 54.94 | 55.74 | 1,743,114 | +0.50(+0.91%) |
Aug 03, 2009 | 55.22 | 55.31 | 54.46 | 55.24 | 1,291,571 | +0.64(+1.16%) |
Jul 31, 2009 | 54.70 | 55.27 | 54.61 | 54.61 | 1,768,624 | -0.19(-0.34%) |
Jul 30, 2009 | 54.91 | 55.73 | 54.74 | 54.80 | 2,324,353 | +0.51(+0.94%) |
Jul 29, 2009 | 54.04 | 54.44 | 53.84 | 54.29 | 1,768,814 | -0.24(-0.44%) |
Jul 28, 2009 | 54.03 | 54.58 | 53.63 | 54.53 | 1,521,210 | +0.52(+0.96%) |
Jul 27, 2009 | 54.20 | 54.55 | 53.70 | 54.01 | 1,866,514 | -0.30(-0.56%) |
Jul 24, 2009 | 53.57 | 54.31 | 53.37 | 54.31 | 1,418,572 | +0.29(+0.53%) |
Jul 23, 2009 | 52.54 | 54.30 | 52.39 | 54.03 | 2,420,319 | +1.55(+2.95%) |
Jul 22, 2009 | 51.92 | 52.81 | 51.82 | 52.48 | 2,128,800 | +0.38(+0.74%) |
Jul 21, 2009 | 52.48 | 52.59 | 51.42 | 52.09 | 2,320,930 | -0.04(-0.09%) |
Jul 20, 2009 | 51.83 | 52.24 | 51.57 | 52.14 | 2,199,576 | +0.74(+1.45%) |
Jul 17, 2009 | 51.65 | 51.71 | 51.18 | 51.40 | 1,662,176 | -0.14(-0.28%) |
Jul 16, 2009 | 50.73 | 51.74 | 50.62 | 51.54 | 2,291,785 | +0.65(+1.28%) |
Jul 15, 2009 | 50.10 | 51.03 | 49.84 | 50.89 | 1,557,068 | +1.73(+3.51%) |
Jul 14, 2009 | 48.82 | 49.31 | 48.59 | 49.16 | 2,340,884 | +0.34(+0.70%) |
Jul 13, 2009 | 47.85 | 48.87 | 47.82 | 48.82 | 3,980,399 | +0.90(+1.89%) |
Jul 10, 2009 | 47.44 | 48.12 | 47.18 | 47.91 | 2,169,236 | +0.22(+0.47%) |
Jul 09, 2009 | 47.99 | 48.13 | 47.53 | 47.69 | 3,685,552 | -0.08(-0.17%) |
Jul 08, 2009 | 48.38 | 48.45 | 47.07 | 47.77 | 3,165,417 | -0.42(-0.87%) |
Jul 07, 2009 | 49.09 | 49.19 | 48.16 | 48.19 | 2,687,757 | -1.02(-2.07%) |
Jul 06, 2009 | 49.32 | 49.57 | 48.44 | 49.21 | 3,076,638 | -0.70(-1.40%) |
Jul 02, 2009 | 50.65 | 51.56 | 49.56 | 49.91 | 2,825,486 | -1.65(-3.19%) |
Jul 01, 2009 | 51.15 | 51.92 | 51.08 | 51.56 | 1,874,581 | +0.83(+1.64%) |
Jun 30, 2009 | 51.14 | 51.48 | 50.63 | 50.72 | 2,451,858 | -0.21(-0.42%) |
Jun 29, 2009 | 50.98 | 51.41 | 50.27 | 50.94 | 1,850,008 | +0.20(+0.39%) |
Jun 26, 2009 | 50.46 | 51.23 | 50.24 | 50.74 | 1,453,420 | -0.04(-0.07%) |
Jun 25, 2009 | 49.88 | 50.78 | 49.79 | 50.78 | 1,478,615 | +1.50(+3.05%) |
Jun 24, 2009 | 49.11 | 49.88 | 49.04 | 49.27 | 2,819,761 | +0.54(+1.10%) |
Jun 23, 2009 | 49.30 | 49.43 | 48.58 | 48.74 | 2,653,901 | -0.24(-0.49%) |
Jun 22, 2009 | 50.68 | 50.68 | 48.98 | 48.98 | 1,989,130 | -1.98(-3.88%) |
Jun 19, 2009 | 51.29 | 51.54 | 50.80 | 50.96 | 1,661,517 | +0.21(+0.42%) |
Jun 18, 2009 | 50.38 | 50.87 | 49.90 | 50.74 | 2,284,470 | +0.05(+0.11%) |
Jun 17, 2009 | 49.94 | 50.89 | 49.61 | 50.69 | 2,040,471 | +0.71(+1.41%) |
Jun 16, 2009 | 51.14 | 51.31 | 49.84 | 49.98 | 2,943,413 | -0.91(-1.79%) |
Jun 15, 2009 | 51.48 | 51.57 | 50.28 | 50.89 | 2,532,599 | -1.34(-2.57%) |
Jun 12, 2009 | 51.82 | 52.27 | 51.38 | 52.24 | 1,708,073 | +0.18(+0.34%) |
Jun 11, 2009 | 52.04 | 52.93 | 52.03 | 52.06 | 3,464,214 | -0.04(-0.09%) |
Jun 10, 2009 | 52.59 | 52.62 | 50.98 | 52.10 | 2,236,295 | +0.00(+0.00%) |
Jun 09, 2009 | 51.93 | 52.45 | 51.74 | 52.10 | 1,845,041 | +0.46(+0.88%) |
Jun 08, 2009 | 51.36 | 52.23 | 51.02 | 51.65 | 2,236,009 | -0.38(-0.74%) |
Jun 05, 2009 | 52.76 | 52.76 | 51.75 | 52.03 | 2,656,039 | -0.26(-0.50%) |
Jun 04, 2009 | 51.66 | 52.33 | 51.14 | 52.29 | 3,544,753 | +0.81(+1.58%) |
Jun 03, 2009 | 50.96 | 51.48 | 50.74 | 51.48 | 2,994,796 | -0.14(-0.28%) |
Jun 02, 2009 | 50.96 | 51.94 | 50.66 | 51.62 | 3,858,234 | +0.60(+1.18%) |