Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 52.84 | 52.95 | 51.16 | 52.32 | 1,155,384 | -0.70(-1.32%) |
Sep 29, 2009 | 53.14 | 53.52 | 52.65 | 53.02 | 853,998 | -0.13(-0.24%) |
Sep 28, 2009 | 52.05 | 53.15 | 52.03 | 53.15 | 534,937 | +1.54(+2.98%) |
Sep 25, 2009 | 51.26 | 52.06 | 50.94 | 51.61 | 805,413 | +0.12(+0.22%) |
Sep 24, 2009 | 53.42 | 53.56 | 50.94 | 51.49 | 829,760 | -1.47(-2.78%) |
Sep 23, 2009 | 53.84 | 54.52 | 52.96 | 52.97 | 1,155,107 | +0.04(+0.08%) |
Sep 22, 2009 | 52.33 | 52.94 | 52.09 | 52.93 | 554,809 | +1.54(+3.00%) |
Sep 21, 2009 | 51.15 | 51.65 | 50.85 | 51.39 | 584,086 | -1.12(-2.14%) |
Sep 18, 2009 | 52.81 | 52.93 | 52.08 | 52.51 | 943,432 | -0.50(-0.95%) |
Sep 17, 2009 | 53.08 | 53.95 | 52.39 | 53.01 | 1,620,202 | +1.44(+2.80%) |
Sep 16, 2009 | 50.98 | 52.23 | 50.57 | 51.57 | 1,747,908 | +1.70(+3.42%) |
Sep 15, 2009 | 49.31 | 50.13 | 49.00 | 49.87 | 1,050,772 | +0.39(+0.79%) |
Sep 14, 2009 | 48.41 | 49.49 | 48.35 | 49.48 | 1,384,814 | +0.06(+0.12%) |
Sep 11, 2009 | 49.85 | 49.91 | 49.09 | 49.42 | 1,150,411 | -0.60(-1.20%) |
Sep 10, 2009 | 49.19 | 50.13 | 48.88 | 50.02 | 1,716,608 | +1.47(+3.02%) |
Sep 09, 2009 | 48.31 | 48.84 | 48.00 | 48.55 | 1,571,995 | +0.56(+1.16%) |
Sep 08, 2009 | 47.80 | 48.03 | 47.35 | 47.99 | 1,337,784 | +0.48(+1.02%) |
Sep 04, 2009 | 46.49 | 47.59 | 46.35 | 47.51 | 1,693,075 | +1.77(+3.87%) |
Sep 03, 2009 | 46.36 | 46.47 | 45.15 | 45.74 | 1,614,022 | +1.36(+3.07%) |
Sep 02, 2009 | 44.55 | 45.03 | 44.31 | 44.37 | 2,134,703 | +0.60(+1.37%) |
Sep 01, 2009 | 45.32 | 46.29 | 43.57 | 43.77 | 2,523,946 | -2.28(-4.96%) |
Aug 31, 2009 | 46.44 | 46.51 | 45.66 | 46.06 | 2,803,795 | -1.21(-2.57%) |
Aug 28, 2009 | 47.96 | 47.96 | 46.74 | 47.27 | 835,012 | -0.05(-0.12%) |
Aug 27, 2009 | 46.67 | 47.60 | 45.89 | 47.32 | 1,403,597 | -0.25(-0.52%) |
Aug 26, 2009 | 47.46 | 47.64 | 46.94 | 47.57 | 1,055,297 | -0.09(-0.19%) |
Aug 25, 2009 | 47.96 | 48.20 | 47.51 | 47.66 | 1,276,052 | +0.05(+0.10%) |
Aug 24, 2009 | 48.07 | 48.52 | 47.44 | 47.61 | 1,448,530 | +0.63(+1.35%) |
Aug 21, 2009 | 46.64 | 47.10 | 46.32 | 46.98 | 1,182,534 | +1.74(+3.86%) |
Aug 20, 2009 | 44.69 | 45.31 | 44.63 | 45.23 | 915,598 | +0.83(+1.87%) |
Aug 19, 2009 | 43.92 | 44.98 | 43.62 | 44.40 | 2,421,309 | -0.27(-0.61%) |
Aug 18, 2009 | 44.15 | 44.81 | 43.90 | 44.67 | 1,186,380 | +1.10(+2.51%) |
Aug 17, 2009 | 43.83 | 43.92 | 43.02 | 43.58 | 1,045,805 | -1.29(-2.88%) |
Aug 14, 2009 | 45.73 | 45.74 | 44.38 | 44.87 | 1,106,343 | -0.94(-2.05%) |
Aug 13, 2009 | 45.97 | 45.97 | 45.20 | 45.81 | 1,300,245 | +1.57(+3.54%) |
Aug 12, 2009 | 43.64 | 44.59 | 43.52 | 44.24 | 1,154,246 | +0.37(+0.85%) |
Aug 11, 2009 | 44.82 | 44.82 | 43.62 | 43.87 | 1,500,070 | -1.68(-3.68%) |
Aug 10, 2009 | 46.14 | 46.62 | 45.06 | 45.55 | 1,431,980 | +0.44(+0.97%) |
Aug 07, 2009 | 45.88 | 46.07 | 44.84 | 45.11 | 1,961,550 | +1.07(+2.43%) |
Aug 06, 2009 | 45.76 | 45.82 | 43.79 | 44.04 | 2,168,565 | -1.28(-2.83%) |
Aug 05, 2009 | 45.59 | 45.77 | 44.38 | 45.32 | 1,472,756 | -0.03(-0.06%) |
Aug 04, 2009 | 45.57 | 46.06 | 45.32 | 45.35 | 1,346,935 | -0.69(-1.50%) |
Aug 03, 2009 | 45.54 | 46.36 | 45.39 | 46.04 | 1,726,668 | +1.81(+4.08%) |
Jul 31, 2009 | 43.42 | 44.54 | 43.18 | 44.23 | 1,501,598 | -0.39(-0.87%) |
Jul 30, 2009 | 45.02 | 45.48 | 44.54 | 44.62 | 1,510,713 | -0.30(-0.67%) |
Jul 29, 2009 | 44.74 | 45.63 | 44.54 | 44.92 | 1,877,070 | -0.28(-0.62%) |
Jul 28, 2009 | 45.10 | 45.76 | 44.33 | 45.20 | 3,596,767 | -5.04(-10.04%) |
Jul 27, 2009 | 50.23 | 50.53 | 49.50 | 50.24 | 1,229,328 | +0.55(+1.11%) |
Jul 24, 2009 | 49.70 | 50.03 | 48.78 | 49.69 | 769,311 | +0.42(+0.84%) |
Jul 23, 2009 | 47.19 | 49.48 | 47.07 | 49.27 | 1,636,223 | +1.74(+3.66%) |
Jul 22, 2009 | 46.85 | 47.93 | 46.85 | 47.54 | 1,581,286 | -0.03(-0.06%) |
Jul 21, 2009 | 48.50 | 48.56 | 46.72 | 47.56 | 1,282,337 | -0.31(-0.64%) |
Jul 20, 2009 | 47.64 | 48.01 | 47.22 | 47.87 | 1,880,534 | +1.34(+2.89%) |
Jul 17, 2009 | 46.32 | 46.74 | 45.93 | 46.53 | 1,038,479 | -0.48(-1.03%) |
Jul 16, 2009 | 46.10 | 47.28 | 46.08 | 47.01 | 1,336,646 | +0.35(+0.74%) |
Jul 15, 2009 | 46.08 | 46.93 | 45.92 | 46.66 | 1,676,585 | +2.43(+5.48%) |
Jul 14, 2009 | 44.39 | 44.71 | 43.62 | 44.24 | 1,850,897 | -0.05(-0.11%) |
Jul 13, 2009 | 42.89 | 44.29 | 42.23 | 44.28 | 2,346,908 | +2.63(+6.32%) |
Jul 10, 2009 | 41.78 | 42.47 | 41.25 | 41.65 | 1,802,751 | -0.18(-0.44%) |
Jul 09, 2009 | 41.30 | 42.54 | 41.14 | 41.84 | 1,678,736 | +2.39(+6.05%) |
Jul 08, 2009 | 40.45 | 40.45 | 38.66 | 39.45 | 1,297,236 | -0.08(-0.21%) |
Jul 07, 2009 | 40.88 | 40.95 | 39.42 | 39.53 | 1,223,109 | -0.26(-0.65%) |
Jul 06, 2009 | 39.38 | 39.97 | 38.91 | 39.79 | 1,113,339 | +0.11(+0.27%) |
Jul 02, 2009 | 40.95 | 40.95 | 39.47 | 39.68 | 1,088,080 | -1.47(-3.58%) |