Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 62.45 | 63.10 | 62.04 | 62.24 | 25,940 | +3.59(+6.12%) |
Aug 28, 2009 | 58.51 | 58.76 | 57.81 | 58.65 | 8,435 | -1.35(-2.25%) |
Aug 27, 2009 | 58.80 | 60.00 | 58.80 | 60.00 | 5,689 | +0.00(+0.00%) |
Aug 26, 2009 | 59.99 | 60.07 | 59.75 | 60.00 | 7,968 | -1.10(-1.80%) |
Aug 25, 2009 | 60.05 | 61.11 | 60.05 | 61.10 | 6,294 | +1.03(+1.71%) |
Aug 24, 2009 | 60.05 | 60.35 | 59.30 | 60.07 | 19,870 | +3.82(+6.79%) |
Aug 21, 2009 | 55.75 | 56.70 | 55.50 | 56.25 | 28,235 | +0.00(+0.00%) |
Aug 20, 2009 | 55.52 | 56.25 | 55.00 | 56.25 | 16,774 | +1.75(+3.21%) |
Aug 19, 2009 | 54.03 | 54.75 | 53.70 | 54.50 | 18,084 | -0.80(-1.45%) |
Aug 18, 2009 | 55.31 | 55.50 | 54.58 | 55.30 | 11,210 | +0.82(+1.51%) |
Aug 17, 2009 | 55.60 | 55.68 | 54.48 | 54.48 | 21,416 | -4.02(-6.87%) |
Aug 14, 2009 | 58.45 | 59.20 | 57.75 | 58.50 | 20,860 | -2.00(-3.31%) |
Aug 13, 2009 | 60.63 | 60.63 | 60.05 | 60.50 | 3,850 | -0.80(-1.31%) |
Aug 12, 2009 | 59.25 | 61.30 | 59.25 | 61.30 | 14,954 | -0.65(-1.05%) |
Aug 11, 2009 | 62.38 | 62.38 | 60.85 | 61.95 | 30,371 | +4.15(+7.18%) |
Aug 10, 2009 | 58.41 | 58.50 | 57.55 | 57.80 | 4,350 | -0.80(-1.37%) |
Aug 07, 2009 | 57.99 | 58.60 | 57.99 | 58.60 | 13,891 | +0.85(+1.47%) |
Aug 06, 2009 | 57.53 | 58.00 | 57.05 | 57.75 | 41,990 | -2.85(-4.70%) |
Aug 05, 2009 | 59.87 | 60.75 | 59.50 | 60.60 | 32,643 | -1.00(-1.62%) |
Aug 04, 2009 | 60.25 | 61.75 | 60.25 | 61.60 | 28,674 | -1.90(-2.99%) |
Aug 03, 2009 | 62.00 | 63.80 | 60.90 | 63.50 | 33,230 | +6.50(+11.40%) |
Jul 31, 2009 | 55.85 | 57.00 | 55.75 | 57.00 | 22,202 | +2.15(+3.92%) |
Jul 30, 2009 | 55.45 | 55.50 | 54.50 | 54.85 | 10,442 | +0.35(+0.64%) |
Jul 29, 2009 | 54.25 | 55.00 | 54.25 | 54.50 | 15,620 | -2.30(-4.05%) |
Jul 28, 2009 | 56.80 | 56.80 | 56.27 | 56.80 | 4,082 | -0.20(-0.35%) |
Jul 27, 2009 | 56.20 | 57.00 | 56.20 | 57.00 | 18,516 | +3.65(+6.84%) |
Jul 24, 2009 | 52.80 | 53.35 | 52.80 | 53.35 | 13,426 | -0.80(-1.48%) |
Jul 23, 2009 | 52.97 | 54.45 | 52.75 | 54.15 | 28,191 | +1.55(+2.95%) |
Jul 22, 2009 | 52.50 | 52.90 | 52.10 | 52.60 | 33,630 | -1.10(-2.05%) |
Jul 21, 2009 | 54.20 | 54.20 | 53.15 | 53.70 | 18,895 | -2.50(-4.45%) |
Jul 20, 2009 | 56.33 | 56.33 | 55.56 | 56.20 | 31,532 | +0.30(+0.54%) |
Jul 17, 2009 | 54.91 | 55.90 | 54.35 | 55.90 | 52,725 | +7.10(+14.55%) |
Jul 16, 2009 | 48.10 | 48.80 | 48.10 | 48.80 | 14,454 | +0.10(+0.21%) |
Jul 15, 2009 | 47.65 | 48.70 | 47.28 | 48.70 | 33,403 | +0.70(+1.46%) |
Jul 14, 2009 | 48.26 | 48.50 | 47.95 | 48.00 | 19,340 | +4.55(+10.47%) |
Jul 13, 2009 | 42.78 | 43.45 | 42.78 | 43.45 | 22,497 | +2.10(+5.08%) |
Jul 10, 2009 | 41.80 | 41.80 | 41.15 | 41.35 | 23,470 | -0.55(-1.31%) |
Jul 09, 2009 | 41.85 | 42.40 | 41.85 | 41.90 | 2,002 | +1.10(+2.70%) |
Jul 08, 2009 | 41.00 | 41.60 | 40.80 | 40.80 | 16,742 | +0.25(+0.62%) |
Jul 07, 2009 | 41.56 | 41.56 | 40.55 | 40.55 | 12,106 | -0.85(-2.05%) |
Jul 06, 2009 | 41.47 | 41.65 | 41.30 | 41.40 | 14,850 | -0.25(-0.60%) |
Jul 02, 2009 | 41.35 | 41.75 | 40.90 | 41.65 | 11,729 | +1.65(+4.12%) |
Jul 01, 2009 | 39.91 | 40.24 | 39.90 | 40.00 | 6,698 | +0.00(+0.00%) |
Jun 30, 2009 | 39.95 | 40.06 | 39.91 | 40.00 | 22,499 | -2.47(-5.82%) |
Jun 29, 2009 | 41.55 | 42.47 | 41.55 | 42.47 | 4,240 | -0.28(-0.65%) |
Jun 26, 2009 | 41.97 | 43.00 | 41.97 | 42.75 | 12,553 | +2.25(+5.56%) |
Jun 25, 2009 | 39.99 | 40.50 | 39.99 | 40.50 | 2,492 | +0.00(+0.00%) |
Jun 24, 2009 | 39.55 | 40.50 | 39.55 | 40.50 | 7,155 | +2.10(+5.47%) |
Jun 23, 2009 | 37.99 | 38.49 | 37.75 | 38.40 | 8,451 | -1.30(-3.27%) |
Jun 22, 2009 | 40.30 | 40.50 | 39.66 | 39.70 | 4,970 | +0.58(+1.48%) |
Jun 19, 2009 | 38.35 | 39.45 | 38.35 | 39.12 | 13,819 | +0.82(+2.14%) |
Jun 18, 2009 | 38.07 | 38.57 | 38.07 | 38.30 | 8,030 | +0.55(+1.46%) |
Jun 17, 2009 | 38.18 | 38.18 | 37.75 | 37.75 | 49,173 | -1.50(-3.82%) |
Jun 16, 2009 | 39.15 | 39.50 | 39.00 | 39.25 | 10,719 | -0.75(-1.88%) |
Jun 15, 2009 | 40.57 | 40.57 | 39.47 | 40.00 | 22,288 | -1.90(-4.53%) |
Jun 12, 2009 | 41.95 | 41.95 | 40.85 | 41.90 | 2,414 | +0.20(+0.48%) |
Jun 11, 2009 | 41.28 | 41.95 | 41.00 | 41.70 | 11,655 | -0.54(-1.28%) |
Jun 10, 2009 | 43.00 | 43.00 | 41.80 | 42.24 | 3,274 | +2.29(+5.73%) |
Jun 09, 2009 | 39.53 | 40.15 | 39.25 | 39.95 | 30,061 | -1.80(-4.31%) |
Jun 08, 2009 | 41.15 | 41.75 | 41.00 | 41.75 | 36,780 | -1.80(-4.13%) |
Jun 05, 2009 | 44.14 | 44.14 | 43.25 | 43.55 | 6,462 | -0.20(-0.46%) |
Jun 04, 2009 | 42.82 | 44.25 | 42.55 | 43.75 | 17,545 | +0.20(+0.46%) |
Jun 03, 2009 | 43.98 | 44.30 | 43.40 | 43.55 | 37,772 | -0.45(-1.02%) |
Jun 02, 2009 | 46.00 | 46.00 | 43.80 | 44.00 | 75,484 | -2.40(-5.17%) |