Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 52.00 | 52.67 | 51.81 | 52.24 | 49,008 | -0.39(-0.74%) |
Aug 28, 2009 | 53.38 | 53.72 | 52.61 | 52.63 | 56,757 | +0.13(+0.25%) |
Aug 27, 2009 | 52.10 | 52.88 | 51.28 | 52.50 | 92,497 | +0.07(+0.13%) |
Aug 26, 2009 | 52.65 | 52.90 | 52.11 | 52.43 | 105,329 | -1.73(-3.19%) |
Aug 25, 2009 | 54.15 | 55.00 | 54.10 | 54.16 | 92,314 | +2.03(+3.89%) |
Aug 24, 2009 | 52.49 | 52.97 | 52.07 | 52.13 | 49,387 | +0.43(+0.83%) |
Aug 21, 2009 | 51.00 | 52.01 | 50.90 | 51.70 | 46,881 | +1.25(+2.48%) |
Aug 20, 2009 | 49.55 | 50.70 | 49.55 | 50.45 | 24,586 | +1.25(+2.54%) |
Aug 19, 2009 | 48.19 | 49.56 | 48.15 | 49.20 | 29,541 | +0.60(+1.23%) |
Aug 18, 2009 | 48.15 | 48.95 | 48.15 | 48.60 | 198,914 | +0.75(+1.57%) |
Aug 17, 2009 | 47.90 | 50.40 | 47.36 | 47.85 | 31,195 | -1.61(-3.26%) |
Aug 14, 2009 | 50.77 | 50.77 | 49.25 | 49.46 | 75,062 | -2.06(-4.00%) |
Aug 13, 2009 | 51.06 | 51.52 | 50.55 | 51.52 | 74,649 | +2.67(+5.47%) |
Aug 12, 2009 | 48.53 | 49.30 | 48.53 | 48.85 | 326,480 | -0.04(-0.08%) |
Aug 11, 2009 | 48.86 | 49.10 | 48.21 | 48.89 | 375,441 | -0.81(-1.63%) |
Aug 10, 2009 | 49.50 | 50.01 | 49.50 | 49.70 | 31,498 | -0.19(-0.38%) |
Aug 07, 2009 | 50.40 | 50.61 | 49.75 | 49.89 | 32,832 | -0.36(-0.72%) |
Aug 06, 2009 | 50.95 | 51.18 | 49.97 | 50.25 | 39,180 | -1.45(-2.80%) |
Aug 05, 2009 | 51.75 | 51.83 | 50.59 | 51.70 | 64,246 | +0.40(+0.78%) |
Aug 04, 2009 | 50.87 | 51.54 | 50.78 | 51.30 | 82,714 | -0.81(-1.55%) |
Aug 03, 2009 | 51.62 | 52.37 | 51.44 | 52.11 | 58,863 | +2.11(+4.22%) |
Jul 31, 2009 | 48.98 | 50.25 | 48.77 | 50.00 | 75,212 | +2.05(+4.28%) |
Jul 30, 2009 | 46.80 | 48.15 | 46.58 | 47.95 | 59,085 | -0.94(-1.92%) |
Jul 29, 2009 | 48.30 | 49.01 | 48.18 | 48.89 | 71,297 | +0.51(+1.05%) |
Jul 28, 2009 | 47.98 | 48.38 | 47.05 | 48.38 | 92,513 | +0.08(+0.17%) |
Jul 27, 2009 | 48.14 | 48.56 | 47.90 | 48.30 | 32,972 | -0.74(-1.51%) |
Jul 24, 2009 | 48.95 | 49.23 | 48.51 | 49.04 | 42,449 | +0.10(+0.20%) |
Jul 23, 2009 | 46.95 | 49.32 | 46.72 | 48.94 | 53,502 | +1.74(+3.69%) |
Jul 22, 2009 | 46.35 | 47.50 | 46.35 | 47.20 | 62,627 | +0.80(+1.72%) |
Jul 21, 2009 | 47.28 | 47.40 | 46.05 | 46.40 | 61,423 | +1.01(+2.23%) |
Jul 20, 2009 | 45.53 | 45.85 | 44.98 | 45.39 | 48,047 | +0.73(+1.63%) |
Jul 17, 2009 | 44.60 | 44.93 | 44.38 | 44.66 | 52,582 | -0.19(-0.42%) |
Jul 16, 2009 | 44.65 | 44.97 | 44.40 | 44.85 | 37,371 | +0.95(+2.16%) |
Jul 15, 2009 | 43.01 | 43.90 | 43.01 | 43.90 | 55,592 | +2.68(+6.50%) |
Jul 14, 2009 | 41.08 | 41.60 | 40.97 | 41.22 | 140,953 | +0.43(+1.05%) |
Jul 13, 2009 | 40.10 | 40.79 | 39.79 | 40.79 | 89,601 | +2.08(+5.37%) |
Jul 10, 2009 | 38.95 | 39.45 | 38.35 | 38.71 | 59,803 | -0.29(-0.74%) |
Jul 09, 2009 | 39.16 | 39.25 | 38.50 | 39.00 | 306,488 | +0.82(+2.15%) |
Jul 08, 2009 | 38.39 | 38.90 | 37.90 | 38.18 | 402,724 | +0.08(+0.21%) |
Jul 07, 2009 | 39.33 | 39.33 | 38.10 | 38.10 | 286,588 | -0.74(-1.91%) |
Jul 06, 2009 | 38.40 | 38.93 | 38.20 | 38.84 | 28,563 | +0.07(+0.18%) |
Jul 02, 2009 | 39.15 | 39.40 | 38.50 | 38.77 | 64,576 | -2.17(-5.30%) |
Jul 01, 2009 | 40.42 | 41.35 | 40.41 | 40.94 | 44,146 | +1.19(+2.99%) |
Jun 30, 2009 | 41.00 | 41.15 | 39.58 | 39.75 | 69,652 | -1.25(-3.05%) |
Jun 29, 2009 | 40.41 | 41.11 | 40.05 | 41.00 | 33,285 | +1.39(+3.51%) |
Jun 26, 2009 | 39.60 | 39.67 | 39.05 | 39.61 | 38,724 | +0.11(+0.28%) |
Jun 25, 2009 | 38.82 | 39.65 | 38.79 | 39.50 | 96,885 | -0.30(-0.75%) |
Jun 24, 2009 | 39.93 | 40.70 | 39.63 | 39.80 | 58,175 | +0.36(+0.91%) |
Jun 23, 2009 | 39.60 | 39.86 | 39.10 | 39.44 | 82,728 | +0.63(+1.62%) |
Jun 22, 2009 | 39.25 | 39.29 | 38.66 | 38.81 | 80,151 | -1.64(-4.05%) |
Jun 19, 2009 | 40.25 | 40.83 | 40.05 | 40.45 | 48,042 | +0.30(+0.75%) |
Jun 18, 2009 | 40.19 | 41.01 | 40.00 | 40.15 | 55,727 | -0.54(-1.33%) |
Jun 17, 2009 | 41.07 | 41.23 | 40.10 | 40.69 | 160,213 | -1.02(-2.45%) |
Jun 16, 2009 | 42.50 | 42.50 | 41.67 | 41.71 | 67,388 | -0.98(-2.30%) |
Jun 15, 2009 | 43.10 | 43.15 | 42.31 | 42.69 | 42,977 | -1.66(-3.74%) |
Jun 12, 2009 | 43.87 | 44.40 | 43.70 | 44.35 | 142,574 | +0.23(+0.52%) |
Jun 11, 2009 | 43.72 | 44.60 | 43.65 | 44.12 | 73,985 | +0.64(+1.47%) |
Jun 10, 2009 | 44.16 | 44.20 | 42.95 | 43.48 | 152,922 | -0.02(-0.05%) |
Jun 09, 2009 | 42.90 | 43.59 | 42.89 | 43.50 | 122,674 | +0.44(+1.02%) |
Jun 08, 2009 | 42.73 | 43.39 | 42.60 | 43.06 | 85,614 | -0.53(-1.22%) |
Jun 05, 2009 | 45.05 | 45.11 | 43.43 | 43.59 | 85,365 | -0.81(-1.82%) |
Jun 04, 2009 | 44.35 | 44.67 | 43.99 | 44.40 | 119,686 | -0.42(-0.94%) |
Jun 03, 2009 | 45.06 | 45.23 | 44.45 | 44.82 | 78,517 | -0.76(-1.67%) |
Jun 02, 2009 | 44.99 | 45.77 | 44.84 | 45.58 | 160,363 | +0.78(+1.74%) |