Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 53.63 | 53.75 | 52.66 | 53.10 | 4,051,836 | -1.47(-2.69%) |
Aug 28, 2009 | 54.36 | 54.78 | 53.56 | 54.57 | 4,584,788 | +0.54(+0.99%) |
Aug 27, 2009 | 53.01 | 54.30 | 52.51 | 54.03 | 4,520,780 | +0.44(+0.82%) |
Aug 26, 2009 | 53.46 | 54.00 | 52.75 | 53.60 | 5,170,193 | -0.33(-0.60%) |
Aug 25, 2009 | 55.43 | 55.78 | 53.64 | 53.92 | 4,713,192 | -1.31(-2.38%) |
Aug 24, 2009 | 56.19 | 56.48 | 54.96 | 55.23 | 4,686,321 | -0.32(-0.57%) |
Aug 21, 2009 | 54.30 | 55.69 | 53.83 | 55.55 | 5,823,789 | +1.88(+3.51%) |
Aug 20, 2009 | 54.25 | 54.67 | 53.61 | 53.67 | 5,372,925 | -0.57(-1.05%) |
Aug 19, 2009 | 52.64 | 54.98 | 52.64 | 54.24 | 4,372,355 | +0.61(+1.13%) |
Aug 18, 2009 | 52.69 | 54.00 | 52.51 | 53.63 | 4,254,891 | +1.20(+2.28%) |
Aug 17, 2009 | 53.13 | 53.20 | 52.05 | 52.44 | 3,939,846 | -1.89(-3.48%) |
Aug 14, 2009 | 54.78 | 54.95 | 53.59 | 54.33 | 2,977,280 | -0.64(-1.16%) |
Aug 13, 2009 | 55.18 | 55.40 | 54.07 | 54.96 | 4,367,196 | +0.43(+0.78%) |
Aug 12, 2009 | 53.64 | 55.07 | 53.64 | 54.54 | 4,019,534 | +0.66(+1.22%) |
Aug 11, 2009 | 55.10 | 55.10 | 53.66 | 53.88 | 3,988,377 | -1.38(-2.49%) |
Aug 10, 2009 | 54.30 | 55.30 | 53.76 | 55.26 | 4,815,518 | +0.84(+1.54%) |
Aug 07, 2009 | 54.73 | 55.26 | 54.08 | 54.42 | 6,239,874 | +0.16(+0.30%) |
Aug 06, 2009 | 54.73 | 54.73 | 53.61 | 54.26 | 5,346,836 | -0.20(-0.37%) |
Aug 05, 2009 | 54.74 | 55.20 | 54.15 | 54.46 | 7,285,070 | +0.01(+0.01%) |
Aug 04, 2009 | 53.78 | 55.10 | 53.28 | 54.45 | 6,339,767 | +0.32(+0.59%) |
Aug 03, 2009 | 53.28 | 54.60 | 53.16 | 54.13 | 6,629,593 | +1.66(+3.16%) |
Jul 31, 2009 | 50.90 | 53.11 | 50.90 | 52.48 | 7,571,218 | +1.04(+2.02%) |
Jul 30, 2009 | 50.63 | 51.84 | 50.38 | 51.44 | 8,826,190 | +2.73(+5.61%) |
Jul 29, 2009 | 48.05 | 48.75 | 47.21 | 48.71 | 7,172,382 | -0.40(-0.81%) |
Jul 28, 2009 | 49.06 | 49.25 | 47.95 | 49.11 | 5,201,619 | -0.78(-1.57%) |
Jul 27, 2009 | 49.65 | 50.05 | 49.14 | 49.89 | 3,740,494 | +0.04(+0.08%) |
Jul 24, 2009 | 49.05 | 49.85 | 48.91 | 49.85 | 1,908 | +0.30(+0.61%) |
Jul 23, 2009 | 47.78 | 49.65 | 47.78 | 49.55 | 5,214,926 | +1.80(+3.77%) |
Jul 22, 2009 | 47.97 | 48.28 | 47.34 | 47.75 | 4,985,258 | -0.74(-1.53%) |
Jul 21, 2009 | 48.92 | 49.04 | 47.54 | 48.50 | 5,547,288 | +0.08(+0.17%) |
Jul 20, 2009 | 47.63 | 48.55 | 47.41 | 48.41 | 5,718,922 | +1.22(+2.58%) |
Jul 17, 2009 | 46.99 | 47.76 | 46.52 | 47.19 | 5,588,966 | +0.11(+0.24%) |
Jul 16, 2009 | 45.82 | 47.37 | 45.64 | 47.08 | 5,491,706 | +0.47(+1.01%) |
Jul 15, 2009 | 45.26 | 46.86 | 45.19 | 46.61 | 9,245,978 | +2.14(+4.81%) |
Jul 14, 2009 | 43.76 | 44.59 | 43.69 | 44.48 | 6,619,238 | +1.18(+2.71%) |
Jul 13, 2009 | 42.14 | 43.36 | 41.83 | 43.30 | 5,486,283 | +0.76(+1.79%) |
Jul 10, 2009 | 42.24 | 42.81 | 41.81 | 42.54 | 5,613,631 | -0.64(-1.49%) |
Jul 09, 2009 | 42.47 | 43.44 | 42.05 | 43.18 | 8,652,684 | +1.85(+4.48%) |
Jul 08, 2009 | 41.61 | 42.44 | 40.64 | 41.33 | 10,288,266 | -0.17(-0.41%) |
Jul 07, 2009 | 42.44 | 42.44 | 41.38 | 41.50 | 6,594,436 | -0.70(-1.66%) |
Jul 06, 2009 | 42.04 | 42.26 | 40.99 | 42.20 | 6,580,836 | -0.93(-2.16%) |
Jul 02, 2009 | 43.68 | 43.86 | 42.93 | 43.13 | 6,784,092 | -1.31(-2.94%) |
Jul 01, 2009 | 45.53 | 46.09 | 44.32 | 44.44 | 5,743,702 | -0.66(-1.47%) |
Jun 30, 2009 | 45.38 | 46.14 | 44.31 | 45.10 | 5,878,733 | -0.24(-0.52%) |
Jun 29, 2009 | 45.90 | 46.06 | 45.03 | 45.34 | 4,552,118 | +0.19(+0.43%) |
Jun 26, 2009 | 45.63 | 45.87 | 45.03 | 45.14 | 5,967,259 | -0.62(-1.35%) |
Jun 25, 2009 | 45.32 | 46.26 | 45.28 | 45.76 | 6,527,093 | +1.11(+2.48%) |
Jun 24, 2009 | 44.83 | 46.01 | 44.32 | 44.66 | 6,636,194 | +0.14(+0.31%) |
Jun 23, 2009 | 44.68 | 45.36 | 43.96 | 44.52 | 10,196,400 | +0.14(+0.31%) |
Jun 22, 2009 | 45.93 | 46.12 | 44.34 | 44.38 | 8,039,547 | -2.71(-5.76%) |
Jun 19, 2009 | 49.36 | 49.45 | 46.88 | 47.09 | 9,061,737 | -1.59(-3.27%) |
Jun 18, 2009 | 49.36 | 49.91 | 48.46 | 48.69 | 7,122,071 | -0.63(-1.27%) |
Jun 17, 2009 | 49.93 | 50.15 | 48.47 | 49.31 | 7,179,845 | -0.95(-1.89%) |
Jun 16, 2009 | 52.15 | 52.15 | 49.86 | 50.26 | 5,777,945 | -1.68(-3.24%) |
Jun 15, 2009 | 52.05 | 52.20 | 50.59 | 51.95 | 6,297,449 | -0.68(-1.30%) |
Jun 12, 2009 | 52.71 | 53.08 | 52.15 | 52.63 | 4,238,516 | -0.71(-1.34%) |
Jun 11, 2009 | 52.70 | 54.20 | 52.44 | 53.35 | 6,313,333 | +0.84(+1.61%) |
Jun 10, 2009 | 53.25 | 53.25 | 51.65 | 52.50 | 5,472,756 | +0.18(+0.35%) |
Jun 09, 2009 | 52.66 | 52.83 | 51.58 | 52.32 | 5,365,622 | +0.41(+0.79%) |
Jun 08, 2009 | 51.67 | 52.31 | 50.85 | 51.91 | 4,740,459 | +0.49(+0.95%) |
Jun 05, 2009 | 52.47 | 52.81 | 50.90 | 51.42 | 5,598,018 | -0.64(-1.22%) |
Jun 04, 2009 | 52.32 | 52.60 | 51.19 | 52.06 | 6,255,089 | +0.59(+1.14%) |
Jun 03, 2009 | 53.00 | 53.00 | 50.76 | 51.47 | 6,356,700 | -2.02(-3.77%) |
Jun 02, 2009 | 53.50 | 53.75 | 52.58 | 53.49 | 5,155,500 | -0.27(-0.50%) |