Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 59.48 | 60.61 | 56.25 | 58.79 | 1,255,656 | -0.90(-1.51%) |
Sep 29, 2009 | 59.23 | 61.34 | 59.02 | 59.69 | 1,227,438 | +0.78(+1.32%) |
Sep 28, 2009 | 57.20 | 59.20 | 56.50 | 58.91 | 1,097,929 | +1.74(+3.04%) |
Sep 25, 2009 | 56.51 | 57.45 | 56.23 | 57.17 | 548,076 | +0.05(+0.09%) |
Sep 24, 2009 | 57.99 | 58.48 | 56.69 | 57.12 | 909,418 | -0.88(-1.52%) |
Sep 23, 2009 | 56.35 | 58.98 | 56.20 | 58.00 | 1,264,858 | +1.67(+2.96%) |
Sep 22, 2009 | 55.22 | 56.86 | 55.12 | 56.33 | 423,078 | +1.23(+2.23%) |
Sep 21, 2009 | 55.35 | 55.68 | 54.30 | 55.10 | 675,650 | -0.95(-1.69%) |
Sep 18, 2009 | 56.37 | 56.37 | 55.00 | 56.05 | 906,857 | -0.25(-0.44%) |
Sep 17, 2009 | 56.66 | 58.00 | 56.04 | 56.30 | 1,417,683 | -0.03(-0.05%) |
Sep 16, 2009 | 55.49 | 56.50 | 55.31 | 56.33 | 1,149,941 | +1.12(+2.03%) |
Sep 15, 2009 | 54.20 | 55.49 | 53.87 | 55.21 | 886,076 | +1.46(+2.72%) |
Sep 14, 2009 | 53.68 | 54.50 | 53.30 | 53.75 | 774,533 | -0.43(-0.79%) |
Sep 11, 2009 | 56.92 | 56.98 | 53.94 | 54.18 | 1,838,572 | -2.26(-4.00%) |
Sep 10, 2009 | 56.27 | 56.80 | 56.01 | 56.44 | 705,560 | +0.13(+0.23%) |
Sep 09, 2009 | 54.55 | 57.00 | 54.06 | 56.31 | 1,760,806 | +2.25(+4.16%) |
Sep 08, 2009 | 54.89 | 55.70 | 53.37 | 54.06 | 1,542,110 | +0.23(+0.43%) |
Sep 04, 2009 | 50.65 | 53.99 | 50.50 | 53.83 | 1,335,393 | +3.58(+7.12%) |
Sep 03, 2009 | 49.80 | 51.00 | 49.75 | 50.25 | 1,663,846 | +1.39(+2.84%) |
Sep 02, 2009 | 48.00 | 49.46 | 48.00 | 48.86 | 1,558,024 | +0.51(+1.05%) |
Sep 01, 2009 | 48.00 | 50.14 | 47.99 | 48.35 | 1,976,814 | -0.59(-1.21%) |
Aug 31, 2009 | 47.87 | 49.32 | 46.73 | 48.94 | 1,357,217 | +0.09(+0.18%) |
Aug 28, 2009 | 49.46 | 50.00 | 48.37 | 48.85 | 1,018,636 | -0.23(-0.47%) |
Aug 27, 2009 | 50.75 | 50.75 | 48.70 | 49.08 | 1,618,284 | -1.43(-2.83%) |
Aug 26, 2009 | 50.46 | 51.49 | 50.12 | 50.51 | 752,995 | +0.39(+0.78%) |
Aug 25, 2009 | 52.49 | 52.53 | 49.80 | 50.12 | 743,772 | -2.04(-3.91%) |
Aug 24, 2009 | 52.03 | 53.84 | 51.74 | 52.16 | 694,673 | +0.73(+1.42%) |
Aug 21, 2009 | 51.13 | 52.00 | 50.43 | 51.43 | 609,947 | +1.14(+2.27%) |
Aug 20, 2009 | 50.35 | 50.52 | 49.89 | 50.29 | 350,448 | +0.53(+1.07%) |
Aug 19, 2009 | 50.00 | 50.13 | 49.25 | 49.76 | 605,307 | -1.54(-3.00%) |
Aug 18, 2009 | 50.73 | 51.75 | 48.57 | 51.30 | 1,332,698 | +3.40(+7.10%) |
Aug 17, 2009 | 49.00 | 49.19 | 47.67 | 47.90 | 1,326,524 | -2.90(-5.71%) |
Aug 14, 2009 | 51.83 | 52.10 | 50.38 | 50.80 | 737,022 | -1.30(-2.50%) |
Aug 13, 2009 | 52.07 | 52.10 | 51.48 | 52.10 | 661,398 | +0.45(+0.87%) |
Aug 12, 2009 | 50.74 | 52.00 | 50.61 | 51.65 | 426,785 | +0.33(+0.64%) |
Aug 11, 2009 | 51.00 | 51.84 | 50.25 | 51.32 | 640,357 | +0.43(+0.84%) |
Aug 10, 2009 | 51.17 | 51.48 | 50.03 | 50.89 | 667,680 | -0.60(-1.17%) |
Aug 07, 2009 | 51.53 | 52.90 | 51.01 | 51.49 | 990,861 | +0.13(+0.25%) |
Aug 06, 2009 | 50.26 | 51.75 | 50.06 | 51.36 | 1,674,756 | +1.27(+2.54%) |
Aug 05, 2009 | 52.41 | 53.23 | 48.76 | 50.09 | 3,509,681 | -4.58(-8.38%) |
Aug 04, 2009 | 55.00 | 55.31 | 53.31 | 54.67 | 1,517,555 | -0.16(-0.29%) |
Aug 03, 2009 | 51.65 | 55.88 | 51.54 | 54.83 | 2,334,696 | +3.58(+6.99%) |
Jul 31, 2009 | 50.14 | 51.39 | 49.89 | 51.25 | 1,525,196 | +1.13(+2.25%) |
Jul 30, 2009 | 48.35 | 50.65 | 48.00 | 50.12 | 996,924 | +2.61(+5.49%) |
Jul 29, 2009 | 48.23 | 48.23 | 46.56 | 47.51 | 727,412 | -0.86(-1.78%) |
Jul 28, 2009 | 48.25 | 49.00 | 47.18 | 48.37 | 896,183 | -0.17(-0.35%) |
Jul 27, 2009 | 48.97 | 49.45 | 47.53 | 48.54 | 621,469 | -0.74(-1.50%) |
Jul 24, 2009 | 48.42 | 49.32 | 48.11 | 49.28 | 673,156 | +1.01(+2.09%) |
Jul 23, 2009 | 47.78 | 50.36 | 47.18 | 48.27 | 1,269,174 | +0.40(+0.84%) |
Jul 22, 2009 | 48.25 | 48.26 | 46.99 | 47.87 | 728,381 | -0.09(-0.19%) |
Jul 21, 2009 | 48.70 | 48.83 | 46.74 | 47.96 | 800,991 | -0.27(-0.56%) |
Jul 20, 2009 | 45.88 | 48.49 | 45.81 | 48.23 | 1,259,474 | +2.90(+6.40%) |
Jul 17, 2009 | 45.67 | 45.68 | 44.47 | 45.33 | 540,181 | +0.05(+0.11%) |
Jul 16, 2009 | 45.85 | 46.21 | 44.42 | 45.28 | 659,359 | -0.45(-0.98%) |
Jul 15, 2009 | 46.12 | 47.08 | 45.35 | 45.73 | 1,446,006 | +0.52(+1.15%) |
Jul 14, 2009 | 43.93 | 45.30 | 43.45 | 45.21 | 1,267,317 | +1.75(+4.03%) |
Jul 13, 2009 | 40.97 | 43.61 | 40.10 | 43.46 | 1,198,480 | +3.14(+7.79%) |
Jul 10, 2009 | 40.87 | 41.29 | 39.11 | 40.32 | 936,130 | -1.45(-3.47%) |
Jul 09, 2009 | 40.49 | 42.25 | 40.41 | 41.77 | 983,863 | +2.05(+5.16%) |
Jul 08, 2009 | 42.26 | 42.70 | 38.91 | 39.72 | 1,737,666 | -2.52(-5.97%) |
Jul 07, 2009 | 43.26 | 44.41 | 42.18 | 42.24 | 751,851 | -1.36(-3.12%) |
Jul 06, 2009 | 43.99 | 44.35 | 42.34 | 43.60 | 620,631 | -1.00(-2.24%) |
Jul 02, 2009 | 45.88 | 46.16 | 43.97 | 44.60 | 792,292 | -2.06(-4.41%) |