Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 57.63 | 58.44 | 57.56 | 57.69 | 37,601 | +0.21(+0.37%) |
Aug 28, 2009 | 57.42 | 57.88 | 57.35 | 57.48 | 43,104 | -0.01(-0.02%) |
Aug 27, 2009 | 57.47 | 57.58 | 57.34 | 57.49 | 34,599 | +0.03(+0.05%) |
Aug 26, 2009 | 57.54 | 57.61 | 57.43 | 57.46 | 33,726 | -0.17(-0.29%) |
Aug 25, 2009 | 57.43 | 57.97 | 57.27 | 57.63 | 27,966 | +0.26(+0.45%) |
Aug 24, 2009 | 57.29 | 57.63 | 57.19 | 57.37 | 26,492 | +0.11(+0.19%) |
Aug 21, 2009 | 57.58 | 57.73 | 57.17 | 57.26 | 19,225 | -0.31(-0.54%) |
Aug 20, 2009 | 57.63 | 57.86 | 57.51 | 57.57 | 22,995 | -0.10(-0.18%) |
Aug 19, 2009 | 57.82 | 58.00 | 57.49 | 57.67 | 128,832 | +0.15(+0.25%) |
Aug 18, 2009 | 57.54 | 57.63 | 57.39 | 57.53 | 17,965 | +0.15(+0.26%) |
Aug 17, 2009 | 57.45 | 57.64 | 57.38 | 57.38 | 19,553 | -0.13(-0.23%) |
Aug 14, 2009 | 57.32 | 57.52 | 57.28 | 57.51 | 22,868 | +0.28(+0.49%) |
Aug 13, 2009 | 57.08 | 57.41 | 56.99 | 57.23 | 33,896 | +0.23(+0.40%) |
Aug 12, 2009 | 57.08 | 57.41 | 56.86 | 57.00 | 37,327 | -0.07(-0.12%) |
Aug 11, 2009 | 56.96 | 57.07 | 56.90 | 57.07 | 31,481 | +0.24(+0.42%) |
Aug 10, 2009 | 56.76 | 56.93 | 56.68 | 56.83 | 29,622 | +0.13(+0.23%) |
Aug 07, 2009 | 56.69 | 56.79 | 56.52 | 56.70 | 51,793 | -0.11(-0.19%) |
Aug 06, 2009 | 56.87 | 56.99 | 56.78 | 56.81 | 24,501 | -0.01(-0.02%) |
Aug 05, 2009 | 56.76 | 57.11 | 56.74 | 56.82 | 18,861 | -0.18(-0.32%) |
Aug 04, 2009 | 57.04 | 57.18 | 56.80 | 57.00 | 22,816 | -0.04(-0.07%) |
Aug 03, 2009 | 57.17 | 57.18 | 56.90 | 57.04 | 30,220 | -0.30(-0.52%) |
Jul 31, 2009 | 57.26 | 57.47 | 57.22 | 57.34 | 50,610 | +0.15(+0.26%) |
Jul 30, 2009 | 57.05 | 57.19 | 56.75 | 57.19 | 26,724 | +0.17(+0.30%) |
Jul 29, 2009 | 57.06 | 57.26 | 56.96 | 57.02 | 22,276 | +0.00(+0.00%) |
Jul 28, 2009 | 57.15 | 57.36 | 57.02 | 57.02 | 25,879 | -0.16(-0.28%) |
Jul 27, 2009 | 57.02 | 57.21 | 57.02 | 57.18 | 14,155 | -0.01(-0.02%) |
Jul 24, 2009 | 57.11 | 57.28 | 57.11 | 57.19 | 1,127 | -0.03(-0.05%) |
Jul 23, 2009 | 57.44 | 57.50 | 57.11 | 57.22 | 18,604 | -0.21(-0.37%) |
Jul 22, 2009 | 57.64 | 57.64 | 57.41 | 57.43 | 15,044 | -0.24(-0.42%) |
Jul 21, 2009 | 57.31 | 57.70 | 57.23 | 57.67 | 15,148 | +0.41(+0.72%) |
Jul 20, 2009 | 57.27 | 57.44 | 57.15 | 57.26 | 17,424 | +0.16(+0.28%) |
Jul 17, 2009 | 57.25 | 57.58 | 57.10 | 57.10 | 21,953 | -0.28(-0.49%) |
Jul 16, 2009 | 57.34 | 57.50 | 57.30 | 57.38 | 19,086 | +0.23(+0.40%) |
Jul 15, 2009 | 57.46 | 57.47 | 57.15 | 57.15 | 21,597 | -0.35(-0.61%) |
Jul 14, 2009 | 57.62 | 57.70 | 57.48 | 57.50 | 133,047 | -0.27(-0.47%) |
Jul 13, 2009 | 57.97 | 57.97 | 57.70 | 57.77 | 14,559 | -0.01(-0.02%) |
Jul 10, 2009 | 57.86 | 57.97 | 57.77 | 57.78 | 18,461 | +0.28(+0.49%) |
Jul 09, 2009 | 57.73 | 57.82 | 57.50 | 57.50 | 19,985 | -0.34(-0.59%) |
Jul 08, 2009 | 57.55 | 57.91 | 57.49 | 57.84 | 25,858 | +0.32(+0.56%) |
Jul 07, 2009 | 57.42 | 57.70 | 57.40 | 57.52 | 19,694 | +0.08(+0.14%) |
Jul 06, 2009 | 57.38 | 57.48 | 57.08 | 57.44 | 26,241 | +0.06(+0.10%) |
Jul 02, 2009 | 57.33 | 57.50 | 57.27 | 57.38 | 20,498 | +0.22(+0.38%) |
Jul 01, 2009 | 57.14 | 57.35 | 57.06 | 57.16 | 22,625 | -0.14(-0.24%) |
Jun 30, 2009 | 57.19 | 57.35 | 57.19 | 57.30 | 19,383 | -0.05(-0.09%) |
Jun 29, 2009 | 57.36 | 57.38 | 57.29 | 57.35 | 19,408 | +0.19(+0.33%) |
Jun 26, 2009 | 57.25 | 57.34 | 57.16 | 57.16 | 17,906 | -0.04(-0.07%) |
Jun 25, 2009 | 57.04 | 57.27 | 56.99 | 57.20 | 17,219 | +0.35(+0.61%) |
Jun 24, 2009 | 56.92 | 57.39 | 56.74 | 56.85 | 19,108 | -0.11(-0.19%) |
Jun 23, 2009 | 56.91 | 57.30 | 56.87 | 56.96 | 50,708 | +0.15(+0.26%) |
Jun 22, 2009 | 56.89 | 56.99 | 56.75 | 56.81 | 21,129 | +0.13(+0.23%) |
Jun 19, 2009 | 56.59 | 56.92 | 56.59 | 56.68 | 27,318 | +0.01(+0.02%) |
Jun 18, 2009 | 56.82 | 56.88 | 56.61 | 56.67 | 13,761 | -0.35(-0.61%) |
Jun 17, 2009 | 56.93 | 57.34 | 56.85 | 57.02 | 102,563 | +0.15(+0.26%) |
Jun 16, 2009 | 56.82 | 57.01 | 56.78 | 56.87 | 30,744 | +0.11(+0.19%) |
Jun 15, 2009 | 56.85 | 56.90 | 56.76 | 56.76 | 31,247 | +0.16(+0.28%) |
Jun 12, 2009 | 56.65 | 56.80 | 56.60 | 56.60 | 23,636 | +0.09(+0.16%) |
Jun 11, 2009 | 56.42 | 56.71 | 56.35 | 56.51 | 47,113 | +0.18(+0.32%) |
Jun 10, 2009 | 56.55 | 56.60 | 56.32 | 56.33 | 24,746 | -0.21(-0.37%) |
Jun 09, 2009 | 56.58 | 56.68 | 56.49 | 56.54 | 35,026 | +0.24(+0.43%) |
Jun 08, 2009 | 56.60 | 56.66 | 56.30 | 56.30 | 27,992 | -0.20(-0.35%) |
Jun 05, 2009 | 56.75 | 56.95 | 56.28 | 56.50 | 63,240 | -0.52(-0.91%) |
Jun 04, 2009 | 57.15 | 57.44 | 57.02 | 57.02 | 41,850 | -0.22(-0.38%) |
Jun 03, 2009 | 57.50 | 57.53 | 57.17 | 57.24 | 25,784 | +0.14(+0.25%) |
Jun 02, 2009 | 57.38 | 57.38 | 56.99 | 57.10 | 37,178 | +0.07(+0.12%) |