Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 44.91 | 45.13 | 44.18 | 45.06 | 2,760,838 | -0.58(-1.27%) |
Aug 28, 2009 | 46.46 | 46.74 | 45.52 | 45.63 | 3,009,666 | -0.43(-0.94%) |
Aug 27, 2009 | 46.09 | 46.32 | 45.34 | 46.07 | 3,234,739 | +0.14(+0.30%) |
Aug 26, 2009 | 46.67 | 46.72 | 45.36 | 45.93 | 2,549,201 | -0.88(-1.87%) |
Aug 25, 2009 | 47.81 | 48.12 | 46.56 | 46.81 | 2,677,741 | -0.44(-0.94%) |
Aug 24, 2009 | 47.98 | 48.55 | 47.01 | 47.25 | 2,449,144 | -0.33(-0.70%) |
Aug 21, 2009 | 46.93 | 47.78 | 46.83 | 47.58 | 3,422,910 | +1.22(+2.63%) |
Aug 20, 2009 | 45.39 | 46.57 | 45.10 | 46.37 | 2,799,956 | +1.04(+2.29%) |
Aug 19, 2009 | 44.13 | 45.66 | 43.68 | 45.33 | 2,492,844 | +0.58(+1.29%) |
Aug 18, 2009 | 44.22 | 45.06 | 44.10 | 44.75 | 2,482,682 | +1.02(+2.33%) |
Aug 17, 2009 | 44.77 | 44.95 | 43.35 | 43.73 | 3,866,531 | -2.29(-4.97%) |
Aug 14, 2009 | 47.76 | 47.76 | 45.61 | 46.02 | 3,118,029 | -1.64(-3.45%) |
Aug 13, 2009 | 46.87 | 47.77 | 46.46 | 47.66 | 2,768,668 | +0.96(+2.06%) |
Aug 12, 2009 | 46.32 | 47.52 | 45.99 | 46.70 | 5,221,490 | +0.74(+1.61%) |
Aug 11, 2009 | 48.69 | 48.85 | 45.50 | 45.96 | 7,060,259 | -3.01(-6.14%) |
Aug 10, 2009 | 49.91 | 49.91 | 48.68 | 48.96 | 3,310,956 | -0.61(-1.24%) |
Aug 07, 2009 | 48.86 | 49.93 | 48.07 | 49.58 | 2,740,610 | +1.88(+3.95%) |
Aug 06, 2009 | 47.70 | 48.48 | 47.18 | 47.70 | 3,467,545 | +0.35(+0.74%) |
Aug 05, 2009 | 46.17 | 47.53 | 46.00 | 47.35 | 2,832,744 | +1.52(+3.33%) |
Aug 04, 2009 | 45.92 | 46.32 | 45.38 | 45.82 | 1,977,785 | -0.14(-0.32%) |
Aug 03, 2009 | 45.82 | 47.07 | 45.40 | 45.97 | 3,356,176 | +1.00(+2.22%) |
Jul 31, 2009 | 44.59 | 45.46 | 44.43 | 44.97 | 2,074,186 | +0.20(+0.46%) |
Jul 30, 2009 | 45.11 | 45.40 | 44.46 | 44.77 | 2,116,234 | +0.80(+1.82%) |
Jul 29, 2009 | 45.15 | 45.15 | 43.14 | 43.97 | 2,354,081 | -1.73(-3.78%) |
Jul 28, 2009 | 45.81 | 45.98 | 44.66 | 45.69 | 3,209,539 | -0.96(-2.06%) |
Jul 27, 2009 | 45.57 | 46.84 | 45.41 | 46.66 | 2,880,758 | +1.18(+2.58%) |
Jul 24, 2009 | 44.48 | 45.83 | 43.82 | 45.48 | 2,048,525 | +0.55(+1.21%) |
Jul 23, 2009 | 43.80 | 45.26 | 43.33 | 44.94 | 2,666,955 | +1.62(+3.74%) |
Jul 22, 2009 | 42.83 | 43.98 | 42.83 | 43.32 | 1,946,468 | +0.02(+0.04%) |
Jul 21, 2009 | 44.08 | 44.70 | 42.65 | 43.30 | 2,531,360 | -0.43(-0.99%) |
Jul 20, 2009 | 42.82 | 43.85 | 42.59 | 43.74 | 3,413,819 | +1.67(+3.97%) |
Jul 17, 2009 | 42.01 | 42.37 | 41.59 | 42.07 | 1,956,822 | -0.19(-0.44%) |
Jul 16, 2009 | 41.36 | 42.52 | 41.25 | 42.25 | 2,955,364 | +0.44(+1.06%) |
Jul 15, 2009 | 40.96 | 42.08 | 40.96 | 41.81 | 3,175,094 | +1.48(+3.67%) |
Jul 14, 2009 | 40.19 | 40.88 | 39.66 | 40.33 | 2,388,547 | -0.12(-0.29%) |
Jul 13, 2009 | 39.60 | 40.49 | 39.56 | 40.45 | 3,259,140 | +0.42(+1.04%) |
Jul 10, 2009 | 40.53 | 40.53 | 39.18 | 40.03 | 3,377,303 | -1.10(-2.67%) |
Jul 09, 2009 | 40.11 | 41.55 | 39.71 | 41.13 | 3,896,923 | +1.81(+4.61%) |
Jul 08, 2009 | 39.78 | 39.99 | 38.46 | 39.31 | 4,418,426 | -0.14(-0.37%) |
Jul 07, 2009 | 41.09 | 41.25 | 39.35 | 39.46 | 3,085,932 | -1.02(-2.52%) |
Jul 06, 2009 | 41.09 | 41.09 | 39.61 | 40.48 | 3,570,130 | -1.09(-2.62%) |
Jul 02, 2009 | 42.33 | 42.49 | 40.67 | 41.57 | 3,520,541 | -1.41(-3.27%) |
Jul 01, 2009 | 44.14 | 44.83 | 42.87 | 42.98 | 2,480,583 | -0.71(-1.62%) |
Jun 30, 2009 | 44.33 | 44.82 | 43.13 | 43.68 | 1,890,769 | -0.73(-1.65%) |
Jun 29, 2009 | 44.50 | 45.09 | 43.85 | 44.42 | 1,967,368 | +0.27(+0.62%) |
Jun 26, 2009 | 44.71 | 45.34 | 43.65 | 44.14 | 2,842,395 | -0.50(-1.13%) |
Jun 25, 2009 | 43.41 | 44.75 | 43.36 | 44.65 | 4,031,598 | +1.87(+4.38%) |
Jun 24, 2009 | 42.07 | 43.59 | 41.92 | 42.77 | 3,760,618 | +1.17(+2.80%) |
Jun 23, 2009 | 40.36 | 41.83 | 40.30 | 41.61 | 2,992,197 | +1.27(+3.15%) |
Jun 22, 2009 | 42.16 | 42.16 | 40.29 | 40.34 | 3,252,267 | -2.48(-5.79%) |
Jun 19, 2009 | 43.94 | 43.94 | 42.59 | 42.82 | 3,535,481 | -0.10(-0.24%) |
Jun 18, 2009 | 43.90 | 44.24 | 42.35 | 42.92 | 2,727,808 | -0.60(-1.37%) |
Jun 17, 2009 | 43.16 | 43.85 | 42.24 | 43.51 | 4,130,764 | -0.09(-0.21%) |
Jun 16, 2009 | 43.84 | 45.02 | 43.44 | 43.61 | 3,539,538 | -0.87(-1.95%) |
Jun 15, 2009 | 44.86 | 45.10 | 43.37 | 44.48 | 3,824,784 | -1.39(-3.03%) |
Jun 12, 2009 | 45.33 | 45.86 | 44.97 | 45.86 | 3,096,495 | +0.03(+0.06%) |
Jun 11, 2009 | 46.46 | 46.58 | 45.39 | 45.84 | 4,021,721 | -0.80(-1.72%) |
Jun 10, 2009 | 46.84 | 47.18 | 45.18 | 46.64 | 5,911,220 | +0.73(+1.60%) |
Jun 09, 2009 | 44.28 | 46.38 | 44.28 | 45.91 | 5,268,624 | +2.04(+4.66%) |
Jun 08, 2009 | 43.65 | 44.26 | 42.93 | 43.86 | 4,984,200 | -1.19(-2.65%) |
Jun 05, 2009 | 44.66 | 45.29 | 44.05 | 45.06 | 6,790,290 | +1.05(+2.38%) |
Jun 04, 2009 | 41.63 | 44.27 | 41.48 | 44.01 | 6,936,550 | +3.05(+7.44%) |
Jun 03, 2009 | 42.32 | 42.32 | 40.31 | 40.96 | 5,847,757 | -1.80(-4.20%) |
Jun 02, 2009 | 43.65 | 43.65 | 42.06 | 42.76 | 5,786,687 | -0.26(-0.59%) |