Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 47.50 | 47.61 | 46.80 | 47.55 | 3,720,254 | +0.02(+0.04%) |
Aug 28, 2009 | 48.04 | 48.12 | 47.26 | 47.54 | 5,351,574 | -0.37(-0.78%) |
Aug 27, 2009 | 47.55 | 48.17 | 47.35 | 47.91 | 6,266,964 | +0.61(+1.29%) |
Aug 26, 2009 | 47.11 | 47.62 | 46.93 | 47.30 | 6,623,488 | +0.10(+0.20%) |
Aug 25, 2009 | 47.73 | 48.18 | 47.06 | 47.21 | 8,457,787 | -0.18(-0.37%) |
Aug 24, 2009 | 47.74 | 47.74 | 46.76 | 47.38 | 6,441,100 | -0.13(-0.28%) |
Aug 21, 2009 | 47.69 | 47.81 | 47.07 | 47.52 | 5,464,220 | +0.19(+0.40%) |
Aug 20, 2009 | 46.76 | 47.40 | 46.62 | 47.33 | 4,730,780 | +0.56(+1.19%) |
Aug 19, 2009 | 46.79 | 47.02 | 46.43 | 46.77 | 3,492,850 | -0.23(-0.49%) |
Aug 18, 2009 | 47.07 | 47.44 | 46.69 | 47.00 | 3,567,566 | +0.17(+0.35%) |
Aug 17, 2009 | 46.82 | 47.31 | 46.68 | 46.83 | 3,726,997 | -0.48(-1.01%) |
Aug 14, 2009 | 47.90 | 48.04 | 47.00 | 47.31 | 3,157,656 | -0.51(-1.07%) |
Aug 13, 2009 | 47.88 | 48.06 | 47.41 | 47.82 | 3,005,502 | -0.16(-0.33%) |
Aug 12, 2009 | 47.76 | 48.42 | 47.57 | 47.98 | 4,239,638 | +0.28(+0.58%) |
Aug 11, 2009 | 48.26 | 48.26 | 47.60 | 47.70 | 3,883,591 | -0.58(-1.20%) |
Aug 10, 2009 | 48.63 | 48.66 | 47.89 | 48.28 | 2,829,738 | -0.41(-0.83%) |
Aug 07, 2009 | 48.16 | 48.94 | 47.64 | 48.68 | 3,654,601 | +0.67(+1.40%) |
Aug 06, 2009 | 47.35 | 48.01 | 46.91 | 48.01 | 5,914,306 | +0.88(+1.86%) |
Aug 05, 2009 | 47.77 | 47.95 | 46.88 | 47.14 | 5,583,485 | -0.56(-1.17%) |
Aug 04, 2009 | 47.89 | 48.07 | 47.57 | 47.69 | 6,481,115 | -0.33(-0.68%) |
Aug 03, 2009 | 47.82 | 48.13 | 46.52 | 48.02 | 5,103,561 | +0.61(+1.28%) |
Jul 31, 2009 | 47.48 | 48.14 | 47.33 | 47.41 | 5,045,605 | +0.07(+0.15%) |
Jul 30, 2009 | 47.33 | 48.32 | 47.27 | 47.34 | 6,048,895 | -0.04(-0.08%) |
Jul 29, 2009 | 47.19 | 47.78 | 46.80 | 47.38 | 5,638,101 | -0.23(-0.48%) |
Jul 28, 2009 | 46.75 | 47.83 | 46.74 | 47.61 | 4,411,572 | +0.45(+0.95%) |
Jul 27, 2009 | 46.63 | 47.34 | 46.41 | 47.16 | 4,366,839 | +0.18(+0.38%) |
Jul 24, 2009 | 47.69 | 48.03 | 46.89 | 46.98 | 1,040 | -0.81(-1.69%) |
Jul 23, 2009 | 48.47 | 48.55 | 47.33 | 47.79 | 6,174,046 | -0.57(-1.18%) |
Jul 22, 2009 | 48.10 | 49.27 | 47.69 | 48.36 | 9,127,620 | +0.71(+1.49%) |
Jul 21, 2009 | 50.84 | 50.91 | 47.16 | 47.65 | 21,680,280 | -4.43(-8.50%) |
Jul 20, 2009 | 51.52 | 52.10 | 50.91 | 52.08 | 3,809,056 | +0.65(+1.26%) |
Jul 17, 2009 | 52.07 | 52.31 | 51.12 | 51.43 | 3,963,260 | -0.89(-1.70%) |
Jul 16, 2009 | 51.68 | 52.59 | 51.43 | 52.32 | 2,159,642 | +0.79(+1.53%) |
Jul 15, 2009 | 51.87 | 52.20 | 51.18 | 51.53 | 4,408,527 | +0.04(+0.07%) |
Jul 14, 2009 | 50.71 | 51.73 | 50.49 | 51.49 | 2,256,453 | +0.75(+1.49%) |
Jul 13, 2009 | 49.50 | 51.00 | 49.26 | 50.74 | 3,431,430 | +1.33(+2.68%) |
Jul 10, 2009 | 49.48 | 49.71 | 48.84 | 49.41 | 2,636,335 | -0.23(-0.47%) |
Jul 09, 2009 | 49.85 | 50.07 | 49.29 | 49.65 | 2,297,800 | -0.08(-0.15%) |
Jul 08, 2009 | 49.54 | 49.92 | 49.32 | 49.72 | 3,432,567 | +0.25(+0.51%) |
Jul 07, 2009 | 50.86 | 51.04 | 49.22 | 49.47 | 4,087,197 | -1.59(-3.11%) |
Jul 06, 2009 | 50.02 | 51.19 | 49.71 | 51.06 | 2,834,557 | +0.62(+1.23%) |
Jul 02, 2009 | 50.62 | 50.68 | 49.48 | 50.43 | 3,355,386 | -0.71(-1.39%) |
Jul 01, 2009 | 51.35 | 51.58 | 50.99 | 51.14 | 3,025,648 | -0.01(-0.01%) |
Jun 30, 2009 | 52.03 | 52.03 | 50.93 | 51.15 | 2,754,118 | -0.88(-1.69%) |
Jun 29, 2009 | 51.61 | 52.18 | 51.14 | 52.03 | 1,685,728 | +0.68(+1.32%) |
Jun 26, 2009 | 51.36 | 51.72 | 51.12 | 51.35 | 3,070,186 | -0.10(-0.20%) |
Jun 25, 2009 | 51.16 | 51.58 | 50.98 | 51.45 | 3,853,474 | +1.02(+2.02%) |
Jun 24, 2009 | 51.75 | 52.34 | 50.19 | 50.43 | 4,590,385 | -1.16(-2.25%) |
Jun 23, 2009 | 51.89 | 51.95 | 50.80 | 51.59 | 3,359,517 | -0.08(-0.16%) |
Jun 22, 2009 | 52.22 | 52.51 | 51.57 | 51.68 | 2,790,746 | -0.68(-1.30%) |
Jun 19, 2009 | 53.40 | 53.40 | 52.29 | 52.36 | 4,259,289 | -0.60(-1.13%) |
Jun 18, 2009 | 52.23 | 53.50 | 51.69 | 52.95 | 3,261,936 | +0.91(+1.76%) |
Jun 17, 2009 | 51.92 | 52.36 | 51.51 | 52.04 | 3,240,200 | +0.15(+0.29%) |
Jun 16, 2009 | 52.31 | 52.55 | 51.66 | 51.89 | 2,458,987 | -0.16(-0.32%) |
Jun 15, 2009 | 52.08 | 52.34 | 51.51 | 52.05 | 3,304,421 | -0.44(-0.85%) |
Jun 12, 2009 | 51.81 | 52.56 | 51.76 | 52.49 | 3,647,870 | +0.35(+0.67%) |
Jun 11, 2009 | 52.75 | 53.52 | 52.08 | 52.15 | 3,580,678 | -0.45(-0.86%) |
Jun 10, 2009 | 53.50 | 53.59 | 51.76 | 52.60 | 4,171,780 | -0.69(-1.29%) |
Jun 09, 2009 | 54.29 | 54.54 | 52.77 | 53.28 | 3,720,964 | -1.17(-2.14%) |
Jun 08, 2009 | 54.05 | 54.78 | 53.40 | 54.45 | 2,444,296 | -0.20(-0.37%) |
Jun 05, 2009 | 54.12 | 55.22 | 53.69 | 54.65 | 3,114,929 | +1.06(+1.98%) |
Jun 04, 2009 | 53.06 | 53.76 | 52.99 | 53.59 | 2,687,470 | +0.80(+1.51%) |
Jun 03, 2009 | 53.05 | 53.62 | 52.41 | 52.79 | 3,797,845 | -0.72(-1.34%) |
Jun 02, 2009 | 53.19 | 53.80 | 52.75 | 53.51 | 3,472,305 | +0.13(+0.25%) |