Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 51.24 | 51.48 | 51.24 | 51.39 | 34,441 | +0.20(+0.39%) |
Sep 29, 2009 | 51.17 | 51.25 | 51.05 | 51.19 | 12,225 | -0.08(-0.15%) |
Sep 28, 2009 | 51.43 | 51.49 | 51.25 | 51.27 | 10,751 | -0.17(-0.34%) |
Sep 25, 2009 | 51.32 | 51.47 | 51.30 | 51.44 | 15,977 | +0.32(+0.63%) |
Sep 24, 2009 | 51.48 | 51.48 | 51.00 | 51.12 | 20,339 | -0.25(-0.49%) |
Sep 23, 2009 | 51.29 | 52.33 | 51.26 | 51.37 | 32,654 | +0.08(+0.15%) |
Sep 22, 2009 | 51.26 | 51.34 | 51.16 | 51.29 | 18,812 | +0.38(+0.75%) |
Sep 21, 2009 | 50.74 | 50.93 | 50.74 | 50.91 | 6,561 | -0.57(-1.11%) |
Sep 18, 2009 | 51.26 | 51.69 | 51.26 | 51.48 | 19,308 | +0.23(+0.45%) |
Sep 17, 2009 | 51.21 | 51.28 | 51.19 | 51.25 | 12,537 | -0.08(-0.16%) |
Sep 16, 2009 | 51.23 | 51.33 | 51.20 | 51.33 | 15,268 | +0.12(+0.24%) |
Sep 15, 2009 | 50.92 | 51.21 | 50.92 | 51.21 | 15,656 | +0.08(+0.16%) |
Sep 14, 2009 | 51.06 | 51.20 | 51.01 | 51.13 | 11,558 | -0.02(-0.04%) |
Sep 11, 2009 | 51.13 | 51.25 | 50.93 | 51.15 | 8,333 | +0.28(+0.56%) |
Sep 10, 2009 | 50.70 | 50.87 | 50.63 | 50.87 | 13,455 | +0.33(+0.65%) |
Sep 09, 2009 | 50.60 | 50.72 | 50.54 | 50.54 | 11,635 | +0.04(+0.08%) |
Sep 08, 2009 | 50.47 | 50.57 | 50.39 | 50.50 | 38,770 | +0.48(+0.97%) |
Sep 04, 2009 | 49.75 | 50.02 | 49.61 | 50.02 | 13,144 | +0.16(+0.32%) |
Sep 03, 2009 | 49.97 | 49.97 | 49.78 | 49.86 | 7,176 | -0.19(-0.37%) |
Sep 02, 2009 | 49.81 | 50.05 | 49.81 | 50.05 | 15,681 | +0.35(+0.70%) |
Sep 01, 2009 | 49.93 | 50.00 | 49.70 | 49.70 | 24,727 | -0.55(-1.10%) |
Aug 31, 2009 | 50.21 | 50.28 | 50.18 | 50.25 | 19,320 | +0.08(+0.17%) |
Aug 28, 2009 | 50.18 | 50.21 | 50.16 | 50.17 | 57,299 | -0.03(-0.05%) |
Aug 27, 2009 | 49.82 | 50.21 | 49.68 | 50.20 | 12,944 | +0.30(+0.61%) |
Aug 26, 2009 | 49.89 | 49.89 | 49.61 | 49.89 | 15,208 | -0.09(-0.18%) |
Aug 25, 2009 | 50.16 | 50.18 | 49.90 | 49.98 | 31,743 | -0.00(-0.01%) |
Aug 24, 2009 | 50.01 | 50.01 | 49.85 | 49.99 | 7,274 | -0.02(-0.05%) |
Aug 21, 2009 | 51.23 | 51.23 | 50.01 | 50.01 | 13,711 | +0.08(+0.16%) |
Aug 20, 2009 | 49.92 | 49.94 | 49.89 | 49.93 | 10,682 | -0.01(-0.02%) |
Aug 19, 2009 | 53.25 | 53.25 | 49.75 | 49.94 | 6,357 | +0.40(+0.80%) |
Aug 18, 2009 | 49.51 | 49.56 | 49.41 | 49.54 | 6,042 | +0.08(+0.16%) |
Aug 17, 2009 | 54.21 | 54.21 | 48.96 | 49.46 | 5,673 | -0.08(-0.16%) |
Aug 14, 2009 | 49.75 | 49.75 | 49.54 | 49.54 | 11,518 | -0.05(-0.10%) |
Aug 13, 2009 | 49.54 | 49.64 | 49.37 | 49.59 | 8,250 | +0.28(+0.57%) |
Aug 12, 2009 | 49.22 | 49.36 | 49.17 | 49.31 | 7,522 | +0.25(+0.52%) |
Aug 11, 2009 | 49.10 | 49.12 | 49.01 | 49.05 | 15,754 | +0.15(+0.30%) |
Aug 10, 2009 | 49.00 | 49.00 | 48.71 | 48.91 | 6,049 | +0.02(+0.05%) |
Aug 07, 2009 | 49.44 | 49.44 | 48.69 | 48.88 | 32,269 | -0.84(-1.69%) |
Aug 06, 2009 | 49.83 | 49.83 | 49.72 | 49.72 | 3,476 | -0.30(-0.60%) |
Aug 05, 2009 | 49.86 | 50.12 | 49.81 | 50.02 | 23,533 | +0.19(+0.39%) |
Aug 04, 2009 | 50.04 | 50.04 | 49.83 | 49.83 | 2,968 | -0.12(-0.23%) |
Aug 03, 2009 | 49.83 | 49.98 | 49.83 | 49.95 | 29,892 | +0.09(+0.17%) |
Jul 31, 2009 | 49.36 | 49.86 | 49.36 | 49.86 | 43,210 | +0.78(+1.59%) |
Jul 30, 2009 | 49.02 | 49.13 | 48.86 | 49.08 | 34,591 | +0.22(+0.44%) |
Jul 29, 2009 | 49.17 | 49.17 | 48.86 | 48.86 | 3,666 | -0.47(-0.94%) |
Jul 28, 2009 | 49.25 | 49.35 | 49.11 | 49.33 | 9,298 | +0.10(+0.19%) |
Jul 27, 2009 | 49.09 | 49.23 | 49.08 | 49.23 | 1,763 | +0.01(+0.01%) |
Jul 24, 2009 | 49.23 | 49.28 | 49.00 | 49.22 | 21,021 | +0.10(+0.21%) |
Jul 23, 2009 | 49.28 | 49.37 | 49.12 | 49.12 | 28,456 | -0.33(-0.68%) |
Jul 22, 2009 | 49.34 | 49.49 | 49.34 | 49.46 | 4,356 | +0.08(+0.16%) |
Jul 21, 2009 | 49.44 | 49.44 | 49.38 | 49.38 | 2,363 | +0.14(+0.29%) |
Jul 20, 2009 | 49.17 | 49.27 | 48.98 | 49.24 | 3,247 | +0.30(+0.62%) |
Jul 17, 2009 | 48.99 | 48.99 | 48.83 | 48.93 | 8,589 | -0.31(-0.63%) |
Jul 16, 2009 | 49.15 | 49.25 | 49.15 | 49.25 | 5,365 | +0.27(+0.55%) |
Jul 15, 2009 | 49.04 | 49.04 | 48.98 | 48.98 | 14,049 | +0.26(+0.54%) |
Jul 14, 2009 | 48.84 | 48.84 | 48.64 | 48.71 | 7,849 | -0.24(-0.49%) |
Jul 13, 2009 | 48.93 | 48.95 | 48.88 | 48.95 | 4,183 | +0.05(+0.11%) |
Jul 10, 2009 | 48.78 | 48.92 | 48.59 | 48.90 | 15,925 | -0.05(-0.10%) |
Jul 09, 2009 | 48.80 | 49.02 | 48.80 | 48.95 | 14,365 | +0.64(+1.33%) |
Jul 08, 2009 | 48.52 | 48.52 | 48.31 | 48.31 | 519 | -0.10(-0.20%) |
Jul 07, 2009 | 48.61 | 48.61 | 48.40 | 48.40 | 3,099 | +0.06(+0.12%) |
Jul 06, 2009 | 48.44 | 48.54 | 48.34 | 48.34 | 13,336 | -0.19(-0.39%) |
Jul 02, 2009 | 48.43 | 48.53 | 48.43 | 48.53 | 11,162 | -0.12(-0.24%) |