Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 59.28 | 59.36 | 58.83 | 59.36 | 3,759,949 | -0.28(-0.47%) |
Aug 28, 2009 | 60.29 | 60.37 | 59.39 | 59.64 | 3,846,541 | -0.37(-0.62%) |
Aug 27, 2009 | 59.62 | 60.44 | 59.53 | 60.01 | 4,082,864 | +0.24(+0.40%) |
Aug 26, 2009 | 59.70 | 59.97 | 59.17 | 59.77 | 3,661,348 | +0.06(+0.10%) |
Aug 25, 2009 | 59.41 | 60.63 | 59.04 | 59.71 | 6,798,423 | +0.41(+0.69%) |
Aug 24, 2009 | 58.93 | 59.72 | 58.77 | 59.30 | 5,756,776 | +0.59(+1.00%) |
Aug 21, 2009 | 57.68 | 58.84 | 57.22 | 58.71 | 6,823,949 | +1.45(+2.53%) |
Aug 20, 2009 | 55.96 | 57.26 | 55.84 | 57.26 | 5,066,627 | +1.26(+2.25%) |
Aug 19, 2009 | 55.88 | 56.62 | 55.55 | 56.00 | 6,597,322 | -0.81(-1.43%) |
Aug 18, 2009 | 56.30 | 57.13 | 56.23 | 56.81 | 3,842,315 | +0.97(+1.74%) |
Aug 17, 2009 | 56.76 | 57.00 | 55.76 | 55.84 | 5,409,434 | -1.37(-2.40%) |
Aug 14, 2009 | 57.21 | 57.68 | 56.37 | 57.21 | 4,384,958 | -0.19(-0.33%) |
Aug 13, 2009 | 58.08 | 58.12 | 56.94 | 57.40 | 5,936,778 | -0.77(-1.32%) |
Aug 12, 2009 | 55.71 | 58.80 | 55.70 | 58.17 | 8,667,211 | +2.40(+4.30%) |
Aug 11, 2009 | 55.95 | 56.02 | 55.44 | 55.77 | 5,560,897 | -0.12(-0.21%) |
Aug 10, 2009 | 55.46 | 56.43 | 55.35 | 55.89 | 4,929,216 | +0.30(+0.54%) |
Aug 07, 2009 | 55.57 | 56.00 | 55.11 | 55.59 | 5,603,214 | +0.53(+0.96%) |
Aug 06, 2009 | 54.53 | 55.26 | 53.89 | 55.06 | 6,059,182 | +0.84(+1.55%) |
Aug 05, 2009 | 54.85 | 54.94 | 53.67 | 54.22 | 4,436,115 | -0.40(-0.73%) |
Aug 04, 2009 | 55.00 | 55.36 | 54.52 | 54.62 | 6,125,651 | -0.49(-0.89%) |
Aug 03, 2009 | 54.12 | 55.38 | 54.12 | 55.11 | 6,219,247 | +0.64(+1.17%) |
Jul 31, 2009 | 54.26 | 54.83 | 54.01 | 54.47 | 5,768,398 | +0.24(+0.44%) |
Jul 30, 2009 | 53.70 | 54.99 | 53.43 | 54.23 | 7,583,074 | +1.03(+1.94%) |
Jul 29, 2009 | 52.14 | 53.34 | 51.95 | 53.20 | 4,832,451 | +0.76(+1.45%) |
Jul 28, 2009 | 51.84 | 52.62 | 51.64 | 52.44 | 5,254,945 | +0.64(+1.24%) |
Jul 27, 2009 | 52.23 | 52.46 | 51.72 | 51.80 | 6,083,273 | -0.43(-0.82%) |
Jul 24, 2009 | 53.38 | 53.53 | 51.85 | 52.23 | 460 | -1.15(-2.15%) |
Jul 23, 2009 | 53.25 | 53.74 | 52.64 | 53.38 | 11,176,792 | +0.26(+0.49%) |
Jul 22, 2009 | 53.81 | 54.28 | 52.91 | 53.12 | 8,030,754 | -0.85(-1.57%) |
Jul 21, 2009 | 54.45 | 54.64 | 53.55 | 53.97 | 7,383,230 | -1.00(-1.82%) |
Jul 20, 2009 | 54.04 | 55.03 | 53.95 | 54.97 | 4,400,688 | +1.17(+2.17%) |
Jul 17, 2009 | 53.83 | 53.99 | 53.24 | 53.80 | 4,435,128 | -0.17(-0.31%) |
Jul 16, 2009 | 53.80 | 54.26 | 53.00 | 53.97 | 4,160,466 | +0.22(+0.41%) |
Jul 15, 2009 | 52.23 | 53.93 | 52.02 | 53.75 | 6,637,614 | +2.17(+4.21%) |
Jul 14, 2009 | 51.60 | 51.74 | 50.87 | 51.58 | 3,613,791 | +0.16(+0.31%) |
Jul 13, 2009 | 50.22 | 51.52 | 50.22 | 51.42 | 5,656,789 | +1.78(+3.59%) |
Jul 10, 2009 | 49.21 | 49.99 | 49.00 | 49.64 | 4,803,646 | -0.01(-0.02%) |
Jul 09, 2009 | 50.19 | 50.63 | 49.49 | 49.65 | 4,338,875 | -0.03(-0.06%) |
Jul 08, 2009 | 49.74 | 50.05 | 49.01 | 49.68 | 7,001,005 | +0.25(+0.51%) |
Jul 07, 2009 | 50.89 | 50.99 | 49.38 | 49.43 | 6,282,873 | -1.47(-2.89%) |
Jul 06, 2009 | 49.87 | 50.98 | 49.33 | 50.90 | 6,282,380 | +0.66(+1.31%) |
Jul 02, 2009 | 51.70 | 51.76 | 49.90 | 50.24 | 5,516,788 | -2.04(-3.90%) |
Jul 01, 2009 | 52.15 | 52.69 | 52.03 | 52.28 | 4,670,954 | +0.32(+0.62%) |
Jun 30, 2009 | 52.40 | 52.61 | 51.15 | 51.96 | 6,995,024 | -0.51(-0.97%) |
Jun 29, 2009 | 51.80 | 52.64 | 51.70 | 52.47 | 5,107,803 | +0.92(+1.78%) |
Jun 26, 2009 | 51.74 | 52.08 | 51.19 | 51.55 | 12,306,476 | -0.48(-0.92%) |
Jun 25, 2009 | 51.75 | 52.35 | 51.57 | 52.03 | 6,110,239 | +1.22(+2.40%) |
Jun 24, 2009 | 52.27 | 52.52 | 50.44 | 50.81 | 6,480,989 | -1.03(-1.99%) |
Jun 23, 2009 | 52.82 | 52.96 | 51.65 | 51.84 | 5,483,624 | -0.74(-1.41%) |
Jun 22, 2009 | 53.85 | 53.85 | 52.32 | 52.58 | 5,677,547 | -1.62(-2.99%) |
Jun 19, 2009 | 55.22 | 55.25 | 54.03 | 54.20 | 8,405,464 | -0.73(-1.33%) |
Jun 18, 2009 | 54.67 | 55.30 | 54.56 | 54.93 | 5,410,289 | +0.25(+0.46%) |
Jun 17, 2009 | 54.46 | 55.23 | 54.35 | 54.68 | 5,595,521 | +0.10(+0.18%) |
Jun 16, 2009 | 54.75 | 55.28 | 54.35 | 54.58 | 6,048,791 | -0.14(-0.26%) |
Jun 15, 2009 | 55.31 | 55.40 | 53.97 | 54.72 | 5,762,006 | -1.12(-2.01%) |
Jun 12, 2009 | 55.34 | 55.97 | 54.77 | 55.84 | 3,611,648 | +0.29(+0.52%) |
Jun 11, 2009 | 55.71 | 56.32 | 55.32 | 55.55 | 5,110,417 | +0.05(+0.09%) |
Jun 10, 2009 | 56.05 | 56.22 | 54.55 | 55.50 | 6,008,592 | -0.02(-0.04%) |
Jun 09, 2009 | 56.57 | 56.65 | 55.09 | 55.52 | 5,877,064 | -0.97(-1.72%) |
Jun 08, 2009 | 55.49 | 56.97 | 55.33 | 56.49 | 5,247,928 | +0.10(+0.18%) |
Jun 05, 2009 | 55.89 | 56.99 | 55.86 | 56.39 | 8,450,079 | +1.26(+2.29%) |
Jun 04, 2009 | 54.86 | 55.41 | 54.67 | 55.13 | 5,098,604 | +0.44(+0.80%) |
Jun 03, 2009 | 55.12 | 55.37 | 54.20 | 54.69 | 4,971,100 | -0.89(-1.60%) |
Jun 02, 2009 | 55.21 | 55.92 | 54.67 | 55.58 | 5,478,757 | +0.31(+0.56%) |