Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 54.66 | 54.71 | 52.93 | 53.52 | 771,244 | -0.88(-1.62%) |
Sep 29, 2009 | 54.36 | 55.08 | 53.92 | 54.40 | 627,359 | +0.29(+0.54%) |
Sep 28, 2009 | 52.77 | 54.11 | 52.77 | 54.11 | 674,418 | +1.54(+2.93%) |
Sep 25, 2009 | 53.84 | 54.12 | 52.45 | 52.57 | 902,478 | -1.53(-2.83%) |
Sep 24, 2009 | 55.60 | 55.62 | 53.19 | 54.10 | 875,265 | -1.16(-2.10%) |
Sep 23, 2009 | 56.15 | 56.38 | 55.10 | 55.26 | 811,221 | -0.73(-1.30%) |
Sep 22, 2009 | 55.76 | 56.50 | 55.38 | 55.99 | 698,180 | +0.32(+0.57%) |
Sep 21, 2009 | 56.10 | 56.25 | 55.37 | 55.67 | 956,140 | -1.57(-2.74%) |
Sep 18, 2009 | 56.86 | 57.80 | 56.74 | 57.24 | 1,320,076 | +0.37(+0.65%) |
Sep 17, 2009 | 55.85 | 57.77 | 55.25 | 56.87 | 1,268,648 | +1.18(+2.12%) |
Sep 16, 2009 | 55.00 | 56.00 | 54.69 | 55.69 | 1,278,424 | +0.91(+1.66%) |
Sep 15, 2009 | 53.51 | 55.09 | 53.51 | 54.78 | 842,950 | +1.20(+2.24%) |
Sep 14, 2009 | 53.50 | 54.07 | 53.34 | 53.58 | 585,018 | -0.57(-1.05%) |
Sep 11, 2009 | 54.80 | 55.16 | 53.81 | 54.15 | 604,931 | -0.15(-0.28%) |
Sep 10, 2009 | 54.51 | 54.96 | 53.50 | 54.30 | 1,020,614 | -0.71(-1.29%) |
Sep 09, 2009 | 55.25 | 55.62 | 54.40 | 55.01 | 868,503 | +0.13(+0.24%) |
Sep 08, 2009 | 54.31 | 55.20 | 54.20 | 54.88 | 871,882 | +0.99(+1.84%) |
Sep 04, 2009 | 53.38 | 54.28 | 53.03 | 53.89 | 718,218 | +0.56(+1.05%) |
Sep 03, 2009 | 52.12 | 53.34 | 52.12 | 53.33 | 906,682 | +1.59(+3.07%) |
Sep 02, 2009 | 51.15 | 52.35 | 50.44 | 51.74 | 572,786 | +0.41(+0.80%) |
Sep 01, 2009 | 51.85 | 53.00 | 51.07 | 51.33 | 754,747 | -1.02(-1.95%) |
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%) |