Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 51.95 | 52.75 | 51.79 | 52.35 | 903,706 | -0.44(-0.83%) |
Aug 28, 2009 | 52.00 | 52.84 | 50.80 | 52.79 | 745,388 | +0.84(+1.62%) |
Aug 27, 2009 | 52.87 | 52.87 | 51.63 | 51.95 | 648,361 | -0.98(-1.85%) |
Aug 26, 2009 | 52.69 | 53.35 | 52.37 | 52.93 | 584,565 | +0.34(+0.65%) |
Aug 25, 2009 | 52.80 | 53.74 | 52.49 | 52.59 | 804,763 | -0.11(-0.21%) |
Aug 24, 2009 | 52.17 | 53.53 | 52.13 | 52.70 | 770,841 | +0.82(+1.58%) |
Aug 21, 2009 | 52.25 | 52.28 | 51.60 | 51.88 | 486,383 | +0.21(+0.41%) |
Aug 20, 2009 | 52.10 | 52.96 | 51.56 | 51.67 | 478,355 | -0.64(-1.22%) |
Aug 19, 2009 | 51.02 | 52.98 | 50.90 | 52.31 | 517,848 | +0.33(+0.63%) |
Aug 18, 2009 | 51.26 | 52.17 | 51.09 | 51.98 | 772,457 | +1.28(+2.52%) |
Aug 17, 2009 | 50.76 | 50.98 | 50.18 | 50.70 | 900,600 | -2.55(-4.79%) |
Aug 14, 2009 | 53.15 | 53.30 | 52.27 | 53.25 | 765,353 | +0.24(+0.45%) |
Aug 13, 2009 | 53.38 | 54.16 | 52.96 | 53.01 | 684,120 | +0.20(+0.38%) |
Aug 12, 2009 | 52.05 | 53.37 | 51.83 | 52.81 | 576,122 | +0.48(+0.92%) |
Aug 11, 2009 | 53.60 | 53.91 | 52.33 | 52.33 | 665,040 | -1.09(-2.04%) |
Aug 10, 2009 | 53.01 | 53.79 | 52.70 | 53.42 | 641,148 | +0.04(+0.07%) |
Aug 07, 2009 | 52.90 | 53.95 | 52.54 | 53.38 | 836,989 | +0.88(+1.68%) |
Aug 06, 2009 | 52.49 | 52.99 | 52.15 | 52.50 | 1,019,213 | +0.33(+0.63%) |
Aug 05, 2009 | 52.00 | 52.99 | 51.11 | 52.17 | 1,559,662 | +1.49(+2.94%) |
Aug 04, 2009 | 51.50 | 51.88 | 50.10 | 50.68 | 1,054,300 | +1.17(+2.36%) |
Jul 31, 2009 | 49.49 | 50.09 | 49.11 | 49.51 | 777,623 | +0.01(+0.02%) |
Jul 30, 2009 | 48.75 | 50.00 | 48.73 | 49.50 | 878,681 | +1.28(+2.65%) |
Jul 29, 2009 | 47.30 | 48.45 | 47.13 | 48.22 | 916,048 | -0.04(-0.08%) |
Jul 28, 2009 | 47.60 | 48.50 | 47.11 | 48.26 | 770,219 | +0.46(+0.96%) |
Jul 27, 2009 | 47.65 | 48.32 | 46.88 | 47.80 | 826,623 | +0.39(+0.82%) |
Jul 24, 2009 | 46.75 | 47.71 | 46.18 | 47.41 | 1,242,154 | +0.41(+0.87%) |
Jul 23, 2009 | 43.51 | 47.62 | 43.25 | 47.00 | 1,560,473 | +2.90(+6.58%) |
Jul 22, 2009 | 44.93 | 44.93 | 44.02 | 44.10 | 749,661 | -0.96(-2.13%) |
Jul 21, 2009 | 45.70 | 45.90 | 44.29 | 45.06 | 732,362 | -0.24(-0.53%) |
Jul 20, 2009 | 45.75 | 46.18 | 44.55 | 45.30 | 826,971 | +0.12(+0.27%) |
Jul 17, 2009 | 44.81 | 46.86 | 44.40 | 45.18 | 1,473,335 | +0.04(+0.09%) |
Jul 16, 2009 | 43.72 | 45.33 | 43.52 | 45.14 | 1,316,682 | +2.30(+5.37%) |
Jul 15, 2009 | 42.59 | 43.08 | 42.29 | 42.84 | 1,270,520 | +0.67(+1.59%) |
Jul 14, 2009 | 42.80 | 42.97 | 41.93 | 42.17 | 1,035,938 | -0.63(-1.47%) |
Jul 13, 2009 | 41.26 | 42.80 | 41.00 | 42.80 | 998,370 | +0.70(+1.66%) |
Jul 10, 2009 | 43.61 | 44.54 | 41.35 | 42.10 | 1,723,648 | -2.07(-4.69%) |
Jul 09, 2009 | 43.33 | 44.45 | 43.00 | 44.17 | 687,736 | +1.28(+2.98%) |
Jul 08, 2009 | 43.37 | 43.61 | 42.21 | 42.89 | 1,047,326 | -0.77(-1.76%) |
Jul 07, 2009 | 45.70 | 45.70 | 43.66 | 43.66 | 911,505 | -1.46(-3.24%) |
Jul 06, 2009 | 46.49 | 46.49 | 44.57 | 45.12 | 896,810 | -2.33(-4.91%) |
Jul 03, 2009 | 46.73 | 47.60 | 46.73 | 47.45 | 172,258 | +0.60(+1.28%) |
Jul 02, 2009 | 45.60 | 47.43 | 45.04 | 46.85 | 967,413 | +0.40(+0.86%) |
Jun 30, 2009 | 47.13 | 47.20 | 46.01 | 46.45 | 917,341 | -1.17(-2.46%) |
Jun 29, 2009 | 47.02 | 48.10 | 46.80 | 47.62 | 644,846 | +0.82(+1.75%) |
Jun 26, 2009 | 46.11 | 47.55 | 46.11 | 46.80 | 749,232 | -1.00(-2.09%) |
Jun 25, 2009 | 47.15 | 47.92 | 46.83 | 47.80 | 774,846 | +0.60(+1.27%) |
Jun 24, 2009 | 47.94 | 47.96 | 46.87 | 47.20 | 928,885 | +0.19(+0.40%) |
Jun 23, 2009 | 45.50 | 47.07 | 44.95 | 47.01 | 1,223,068 | +2.09(+4.65%) |
Jun 22, 2009 | 46.50 | 46.60 | 44.81 | 44.92 | 1,138,181 | -2.61(-5.49%) |
Jun 19, 2009 | 47.47 | 47.98 | 46.70 | 47.53 | 1,895,542 | +0.73(+1.56%) |
Jun 18, 2009 | 48.25 | 48.47 | 46.40 | 46.80 | 2,240,930 | -1.69(-3.49%) |
Jun 17, 2009 | 51.20 | 51.20 | 48.01 | 48.49 | 2,118,052 | -3.76(-7.20%) |
Jun 16, 2009 | 55.24 | 55.24 | 52.25 | 52.25 | 1,037,613 | -2.30(-4.22%) |
Jun 15, 2009 | 55.27 | 55.31 | 54.18 | 54.55 | 722,802 | -1.25(-2.24%) |
Jun 12, 2009 | 55.50 | 56.49 | 54.87 | 55.80 | 1,186,029 | -0.01(-0.02%) |
Jun 11, 2009 | 54.62 | 56.12 | 54.36 | 55.81 | 1,191,021 | +1.41(+2.59%) |
Jun 10, 2009 | 53.90 | 55.00 | 53.31 | 54.40 | 1,596,700 | +1.39(+2.62%) |
Jun 09, 2009 | 51.09 | 53.22 | 51.08 | 53.01 | 934,042 | +1.51(+2.93%) |
Jun 08, 2009 | 51.51 | 51.50 | 50.75 | 51.50 | 838,729 | -0.50(-0.96%) |
Jun 05, 2009 | 52.30 | 52.60 | 50.85 | 52.00 | 1,031,972 | +0.50(+0.97%) |
Jun 04, 2009 | 50.80 | 51.92 | 50.75 | 51.50 | 990,229 | +1.45(+2.90%) |
Jun 03, 2009 | 52.75 | 52.80 | 49.90 | 50.05 | 1,730,162 | -2.88(-5.44%) |
Jun 02, 2009 | 54.24 | 54.40 | 52.88 | 52.93 | 1,109,722 | -1.31(-2.42%) |