Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 56.78 | 57.15 | 54.84 | 56.25 | 2,370,925 | +0.20(+0.36%) |
Sep 29, 2009 | 55.38 | 56.41 | 54.90 | 56.05 | 2,051,975 | +1.35(+2.47%) |
Sep 28, 2009 | 55.30 | 56.39 | 54.60 | 54.70 | 1,657,543 | -0.52(-0.95%) |
Sep 25, 2009 | 55.79 | 56.45 | 54.63 | 55.22 | 1,605,977 | -1.01(-1.80%) |
Sep 24, 2009 | 58.89 | 58.91 | 55.95 | 56.24 | 1,922,567 | -1.99(-3.41%) |
Sep 23, 2009 | 59.07 | 59.86 | 58.02 | 58.23 | 2,014,381 | -0.57(-0.97%) |
Sep 22, 2009 | 59.92 | 59.94 | 58.42 | 58.80 | 1,301,821 | +0.68(+1.16%) |
Sep 21, 2009 | 57.89 | 58.33 | 56.55 | 58.12 | 1,805,288 | -1.38(-2.31%) |
Sep 18, 2009 | 60.46 | 60.68 | 58.55 | 59.50 | 2,345,760 | -0.60(-1.00%) |
Sep 17, 2009 | 60.40 | 61.24 | 58.97 | 60.10 | 2,433,668 | -0.32(-0.53%) |
Sep 16, 2009 | 60.29 | 61.06 | 59.65 | 60.42 | 2,614,137 | +2.87(+4.98%) |
Sep 15, 2009 | 56.85 | 58.60 | 56.62 | 57.56 | 2,052,952 | +0.68(+1.19%) |
Sep 14, 2009 | 56.58 | 57.60 | 56.35 | 56.88 | 1,344,674 | -1.07(-1.85%) |
Sep 11, 2009 | 58.39 | 59.09 | 57.20 | 57.95 | 2,292,098 | +0.51(+0.88%) |
Sep 10, 2009 | 55.22 | 57.93 | 54.89 | 57.44 | 2,537,463 | +2.29(+4.16%) |
Sep 09, 2009 | 56.93 | 57.40 | 54.56 | 55.15 | 3,104,924 | -0.68(-1.23%) |
Sep 08, 2009 | 57.89 | 58.65 | 55.38 | 55.83 | 3,511,850 | +0.85(+1.55%) |
Sep 04, 2009 | 53.82 | 55.46 | 53.37 | 54.98 | 2,509,241 | +0.56(+1.04%) |
Sep 03, 2009 | 52.08 | 55.06 | 51.87 | 54.42 | 4,735,379 | +3.61(+7.10%) |
Sep 02, 2009 | 46.13 | 50.95 | 46.09 | 50.81 | 3,969,172 | +4.93(+10.76%) |
Sep 01, 2009 | 46.61 | 47.63 | 45.71 | 45.88 | 1,723,962 | -1.47(-3.09%) |
Aug 31, 2009 | 46.57 | 47.65 | 46.14 | 47.34 | 1,022,340 | +0.08(+0.17%) |
Aug 28, 2009 | 47.70 | 48.11 | 46.90 | 47.26 | 1,317,183 | +0.39(+0.82%) |
Aug 27, 2009 | 45.91 | 47.04 | 44.98 | 46.88 | 1,105,527 | +1.32(+2.90%) |
Aug 26, 2009 | 45.64 | 45.75 | 44.90 | 45.55 | 1,233,412 | -0.70(-1.51%) |
Aug 25, 2009 | 46.61 | 47.04 | 45.92 | 46.26 | 1,127,024 | +0.23(+0.49%) |
Aug 24, 2009 | 46.84 | 47.73 | 45.97 | 46.03 | 1,580,906 | -0.32(-0.69%) |
Aug 21, 2009 | 46.83 | 47.23 | 46.17 | 46.35 | 833,066 | +0.47(+1.02%) |
Aug 20, 2009 | 46.10 | 46.57 | 45.68 | 45.88 | 770,164 | +0.20(+0.44%) |
Aug 19, 2009 | 44.57 | 46.17 | 44.46 | 45.68 | 1,286,644 | -0.02(-0.04%) |
Aug 18, 2009 | 45.27 | 45.78 | 44.93 | 45.70 | 630,542 | +0.71(+1.57%) |
Aug 17, 2009 | 44.88 | 45.68 | 44.32 | 44.99 | 993,669 | -2.11(-4.48%) |
Aug 14, 2009 | 48.06 | 48.26 | 46.49 | 47.10 | 704,964 | -1.40(-2.89%) |
Aug 13, 2009 | 48.13 | 48.76 | 47.14 | 48.50 | 1,027,595 | +1.81(+3.88%) |
Aug 12, 2009 | 46.06 | 47.08 | 46.06 | 46.69 | 737,984 | +0.36(+0.78%) |
Aug 11, 2009 | 46.33 | 46.67 | 45.93 | 46.33 | 761,518 | -0.42(-0.90%) |
Aug 10, 2009 | 47.16 | 47.31 | 46.30 | 46.75 | 955,031 | -1.50(-3.10%) |
Aug 07, 2009 | 48.96 | 49.33 | 48.05 | 48.24 | 1,118,726 | -1.04(-2.11%) |
Aug 06, 2009 | 49.89 | 50.31 | 48.65 | 49.28 | 989,184 | -0.71(-1.42%) |
Aug 05, 2009 | 51.14 | 51.19 | 49.67 | 49.99 | 1,221,935 | -1.62(-3.14%) |
Aug 04, 2009 | 51.78 | 52.73 | 51.14 | 51.61 | 1,038,106 | -0.71(-1.35%) |
Aug 03, 2009 | 51.79 | 52.65 | 51.54 | 52.32 | 1,866,445 | +2.31(+4.62%) |
Jul 31, 2009 | 48.25 | 50.22 | 48.03 | 50.01 | 1,560,246 | +1.87(+3.88%) |
Jul 30, 2009 | 48.08 | 49.10 | 47.88 | 48.14 | 2,816,308 | +0.10(+0.22%) |
Jul 29, 2009 | 48.94 | 49.02 | 47.45 | 48.03 | 1,202,572 | -0.83(-1.70%) |
Jul 28, 2009 | 51.18 | 51.31 | 48.35 | 48.86 | 1,911,675 | -4.00(-7.57%) |
Jul 27, 2009 | 53.91 | 54.04 | 52.56 | 52.86 | 1,231,500 | +0.15(+0.29%) |
Jul 24, 2009 | 52.90 | 53.82 | 52.52 | 52.71 | 1,223,897 | -0.79(-1.47%) |
Jul 23, 2009 | 53.17 | 54.47 | 52.99 | 53.50 | 1,310,969 | +0.60(+1.13%) |
Jul 22, 2009 | 52.23 | 53.71 | 52.00 | 52.90 | 670,079 | +0.17(+0.32%) |
Jul 21, 2009 | 54.14 | 54.28 | 51.52 | 52.74 | 1,337,246 | -0.99(-1.84%) |
Jul 20, 2009 | 53.13 | 53.92 | 52.57 | 53.73 | 1,133,988 | +2.22(+4.31%) |
Jul 17, 2009 | 50.83 | 51.66 | 50.38 | 51.50 | 1,020,349 | +0.91(+1.80%) |
Jul 16, 2009 | 50.55 | 50.82 | 49.79 | 50.59 | 865,633 | -0.33(-0.65%) |
Jul 15, 2009 | 50.76 | 51.59 | 50.67 | 50.92 | 1,384,968 | +1.64(+3.33%) |
Jul 14, 2009 | 49.42 | 49.70 | 48.44 | 49.28 | 1,369,816 | +0.92(+1.90%) |
Jul 13, 2009 | 46.55 | 48.51 | 45.75 | 48.36 | 1,432,110 | +1.09(+2.30%) |
Jul 10, 2009 | 46.78 | 47.94 | 46.33 | 47.28 | 1,340,562 | -0.14(-0.29%) |
Jul 09, 2009 | 48.01 | 49.09 | 47.01 | 47.41 | 2,167,036 | +0.71(+1.52%) |
Jul 08, 2009 | 48.63 | 49.11 | 45.97 | 46.71 | 1,956,625 | -2.22(-4.54%) |
Jul 07, 2009 | 48.91 | 49.63 | 48.07 | 48.93 | 1,311,338 | -0.30(-0.61%) |
Jul 06, 2009 | 49.64 | 50.41 | 48.70 | 49.23 | 1,892,827 | -2.77(-5.33%) |
Jul 02, 2009 | 52.12 | 52.39 | 51.74 | 51.99 | 970,484 | -2.14(-3.96%) |