Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 60.00 | 60.31 | 58.15 | 58.74 | 46,555 | -1.57(-2.60%) |
Aug 28, 2009 | 60.74 | 60.94 | 59.11 | 60.31 | 44,118 | -0.12(-0.19%) |
Aug 27, 2009 | 59.64 | 60.50 | 58.55 | 60.43 | 38,113 | +0.43(+0.72%) |
Aug 26, 2009 | 61.09 | 61.64 | 58.59 | 60.00 | 48,061 | -1.33(-2.17%) |
Aug 25, 2009 | 60.50 | 62.85 | 60.50 | 61.33 | 30,080 | +1.02(+1.69%) |
Aug 24, 2009 | 59.06 | 60.86 | 59.06 | 60.31 | 52,076 | +1.61(+2.74%) |
Aug 21, 2009 | 58.74 | 59.60 | 57.96 | 58.70 | 65,025 | +0.82(+1.42%) |
Aug 20, 2009 | 56.74 | 58.90 | 56.71 | 57.88 | 43,052 | +1.14(+2.00%) |
Aug 19, 2009 | 54.75 | 57.14 | 54.75 | 56.74 | 21,689 | +1.41(+2.55%) |
Aug 18, 2009 | 53.77 | 55.65 | 53.77 | 55.34 | 43,660 | +1.76(+3.29%) |
Aug 17, 2009 | 53.38 | 54.87 | 52.75 | 53.57 | 34,247 | -0.74(-1.37%) |
Aug 14, 2009 | 55.18 | 55.18 | 52.95 | 54.32 | 36,920 | -0.78(-1.42%) |
Aug 13, 2009 | 56.27 | 57.84 | 54.43 | 55.10 | 38,483 | -0.90(-1.61%) |
Aug 12, 2009 | 56.12 | 57.06 | 55.45 | 56.00 | 37,795 | +0.12(+0.21%) |
Aug 11, 2009 | 56.82 | 57.37 | 55.41 | 55.88 | 54,861 | -1.14(-1.99%) |
Aug 10, 2009 | 57.68 | 58.55 | 56.59 | 57.02 | 65,279 | -1.57(-2.67%) |
Aug 07, 2009 | 56.74 | 58.94 | 53.93 | 58.59 | 119,706 | +0.43(+0.74%) |
Aug 06, 2009 | 59.17 | 60.07 | 56.39 | 58.15 | 55,482 | -0.55(-0.93%) |
Aug 05, 2009 | 59.13 | 59.49 | 57.18 | 58.70 | 81,025 | -0.20(-0.33%) |
Aug 04, 2009 | 58.00 | 59.17 | 57.65 | 58.90 | 58,071 | +0.23(+0.40%) |
Aug 03, 2009 | 58.12 | 59.21 | 57.45 | 58.66 | 89,427 | +1.06(+1.84%) |
Jul 31, 2009 | 57.37 | 58.74 | 56.47 | 57.61 | 56,361 | -0.16(-0.27%) |
Jul 30, 2009 | 57.45 | 57.80 | 56.55 | 57.76 | 56,079 | +1.33(+2.36%) |
Jul 29, 2009 | 58.70 | 58.70 | 56.31 | 56.43 | 72,667 | -1.84(-3.16%) |
Jul 28, 2009 | 56.35 | 59.29 | 54.47 | 58.27 | 59,184 | +1.61(+2.83%) |
Jul 27, 2009 | 57.29 | 57.76 | 54.63 | 56.67 | 87,898 | -1.06(-1.83%) |
Jul 24, 2009 | 58.23 | 58.94 | 57.18 | 57.72 | 30,844 | -0.90(-1.54%) |
Jul 23, 2009 | 56.90 | 58.94 | 56.51 | 58.62 | 81,582 | +1.49(+2.60%) |
Jul 22, 2009 | 56.67 | 58.19 | 56.24 | 57.14 | 40,237 | +0.31(+0.55%) |
Jul 21, 2009 | 56.98 | 57.25 | 55.41 | 56.82 | 35,576 | +0.16(+0.28%) |
Jul 20, 2009 | 56.00 | 56.98 | 54.83 | 56.67 | 71,678 | +0.94(+1.69%) |
Jul 17, 2009 | 55.41 | 56.59 | 54.90 | 55.73 | 55,727 | +0.47(+0.85%) |
Jul 16, 2009 | 53.73 | 55.73 | 53.26 | 55.26 | 53,515 | +1.17(+2.17%) |
Jul 15, 2009 | 52.44 | 54.79 | 52.44 | 54.08 | 79,732 | +2.62(+5.10%) |
Jul 14, 2009 | 51.93 | 52.05 | 50.75 | 51.46 | 41,053 | -0.35(-0.68%) |
Jul 13, 2009 | 50.64 | 52.44 | 49.19 | 51.81 | 59,770 | +1.80(+3.60%) |
Jul 10, 2009 | 49.81 | 50.99 | 49.30 | 50.01 | 39,961 | +0.00(+0.00%) |
Jul 09, 2009 | 49.70 | 51.89 | 49.42 | 50.01 | 35,095 | +0.82(+1.67%) |
Jul 08, 2009 | 49.11 | 49.66 | 47.70 | 49.19 | 66,476 | +0.47(+0.96%) |
Jul 07, 2009 | 51.61 | 51.61 | 48.48 | 48.72 | 65,686 | -2.70(-5.26%) |
Jul 06, 2009 | 52.40 | 52.71 | 49.85 | 51.42 | 52,861 | -1.10(-2.09%) |
Jul 02, 2009 | 54.43 | 55.10 | 51.26 | 52.52 | 90,513 | -2.82(-5.10%) |
Jul 01, 2009 | 54.51 | 56.47 | 54.00 | 55.34 | 57,573 | +1.45(+2.69%) |
Jun 30, 2009 | 54.71 | 55.80 | 53.69 | 53.89 | 62,673 | -0.23(-0.43%) |
Jun 29, 2009 | 56.59 | 56.59 | 53.73 | 54.12 | 56,072 | -2.58(-4.56%) |
Jun 26, 2009 | 52.71 | 57.14 | 52.44 | 56.71 | 469,612 | +3.52(+6.63%) |
Jun 25, 2009 | 51.93 | 54.00 | 49.85 | 53.18 | 76,848 | +2.94(+5.85%) |
Jun 24, 2009 | 50.40 | 51.65 | 49.34 | 50.24 | 53,016 | +0.51(+1.02%) |
Jun 23, 2009 | 49.46 | 50.13 | 47.14 | 49.73 | 53,645 | +1.10(+2.25%) |
Jun 22, 2009 | 52.05 | 52.05 | 48.56 | 48.64 | 66,425 | -3.99(-7.59%) |
Jun 19, 2009 | 54.79 | 55.06 | 51.69 | 52.63 | 82,526 | -1.10(-2.04%) |
Jun 18, 2009 | 51.46 | 53.85 | 50.52 | 53.73 | 50,137 | +2.04(+3.94%) |
Jun 17, 2009 | 50.20 | 52.59 | 49.66 | 51.69 | 44,122 | +1.37(+2.72%) |
Jun 16, 2009 | 52.55 | 53.06 | 49.38 | 50.32 | 30,070 | -1.45(-2.80%) |
Jun 15, 2009 | 53.06 | 53.73 | 50.99 | 51.77 | 73,416 | -1.84(-3.43%) |
Jun 12, 2009 | 52.52 | 53.75 | 51.50 | 53.61 | 42,817 | +0.55(+1.03%) |
Jun 11, 2009 | 53.77 | 55.18 | 53.02 | 53.06 | 41,652 | -0.47(-0.88%) |
Jun 10, 2009 | 54.67 | 55.45 | 53.06 | 53.53 | 64,543 | -0.78(-1.44%) |
Jun 09, 2009 | 53.85 | 54.75 | 52.40 | 54.32 | 26,265 | +0.98(+1.84%) |
Jun 08, 2009 | 52.83 | 54.71 | 52.75 | 53.34 | 66,953 | -1.61(-2.92%) |
Jun 05, 2009 | 54.51 | 55.49 | 51.97 | 54.94 | 87,574 | +0.82(+1.52%) |
Jun 04, 2009 | 53.69 | 54.79 | 52.63 | 54.12 | 46,979 | +0.94(+1.77%) |
Jun 03, 2009 | 51.69 | 53.30 | 51.26 | 53.18 | 61,658 | +1.14(+2.18%) |
Jun 02, 2009 | 51.14 | 52.87 | 49.27 | 52.05 | 48,017 | +0.47(+0.91%) |