Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 58.85 | 59.50 | 57.61 | 58.87 | 50,329 | +0.01(+0.02%) |
Aug 28, 2009 | 58.91 | 60.14 | 58.42 | 58.85 | 32,296 | -0.55(-0.93%) |
Aug 27, 2009 | 59.24 | 59.56 | 58.31 | 59.41 | 28,113 | +0.24(+0.40%) |
Aug 26, 2009 | 59.49 | 59.73 | 58.11 | 59.17 | 44,588 | -0.78(-1.30%) |
Aug 25, 2009 | 58.78 | 60.03 | 58.62 | 59.94 | 32,674 | +1.03(+1.75%) |
Aug 24, 2009 | 60.52 | 60.52 | 58.80 | 58.91 | 24,491 | -0.79(-1.32%) |
Aug 21, 2009 | 58.55 | 59.97 | 57.93 | 59.71 | 36,815 | +1.34(+2.29%) |
Aug 20, 2009 | 56.54 | 58.54 | 56.34 | 58.37 | 60,034 | +1.25(+2.20%) |
Aug 19, 2009 | 56.60 | 57.59 | 56.22 | 57.12 | 31,753 | +0.04(+0.07%) |
Aug 18, 2009 | 56.30 | 57.22 | 56.09 | 57.07 | 41,125 | +0.74(+1.32%) |
Aug 17, 2009 | 56.84 | 57.61 | 55.52 | 56.33 | 75,377 | -1.53(-2.64%) |
Aug 14, 2009 | 58.82 | 59.36 | 57.82 | 57.86 | 34,281 | -1.64(-2.75%) |
Aug 13, 2009 | 58.92 | 59.57 | 58.10 | 59.49 | 51,676 | +1.02(+1.74%) |
Aug 12, 2009 | 56.43 | 58.56 | 55.95 | 58.48 | 41,288 | +1.83(+3.22%) |
Aug 11, 2009 | 56.26 | 57.20 | 55.92 | 56.65 | 87,869 | -0.35(-0.61%) |
Aug 10, 2009 | 57.26 | 57.56 | 55.45 | 57.00 | 43,313 | -0.29(-0.50%) |
Aug 07, 2009 | 56.17 | 57.30 | 55.70 | 57.29 | 42,943 | +1.89(+3.41%) |
Aug 06, 2009 | 56.15 | 57.07 | 55.33 | 55.40 | 69,053 | -0.33(-0.60%) |
Aug 05, 2009 | 54.38 | 55.75 | 54.38 | 55.73 | 66,553 | +0.34(+0.62%) |
Aug 04, 2009 | 54.89 | 55.82 | 54.51 | 55.39 | 58,711 | +0.12(+0.22%) |
Aug 03, 2009 | 54.41 | 55.28 | 53.70 | 55.27 | 71,394 | +1.39(+2.58%) |
Jul 31, 2009 | 52.75 | 53.88 | 52.30 | 53.88 | 36,803 | +1.02(+1.92%) |
Jul 30, 2009 | 52.81 | 53.18 | 52.14 | 52.86 | 53,156 | +0.44(+0.83%) |
Jul 29, 2009 | 54.21 | 54.25 | 52.21 | 52.43 | 30,963 | -1.67(-3.09%) |
Jul 28, 2009 | 54.03 | 54.81 | 52.84 | 54.10 | 48,533 | -0.46(-0.85%) |
Jul 27, 2009 | 53.16 | 54.61 | 52.81 | 54.56 | 42,051 | +1.06(+1.99%) |
Jul 24, 2009 | 52.56 | 54.02 | 52.04 | 53.50 | 41,944 | +0.60(+1.13%) |
Jul 23, 2009 | 53.09 | 53.30 | 52.39 | 52.90 | 134,973 | -0.42(-0.79%) |
Jul 22, 2009 | 51.66 | 53.44 | 51.47 | 53.32 | 44,214 | +1.04(+1.98%) |
Jul 21, 2009 | 53.50 | 53.61 | 51.94 | 52.28 | 42,833 | -1.08(-2.03%) |
Jul 20, 2009 | 52.43 | 53.76 | 52.43 | 53.37 | 48,141 | +1.51(+2.92%) |
Jul 17, 2009 | 52.96 | 53.23 | 51.67 | 51.85 | 83,712 | -1.89(-3.53%) |
Jul 16, 2009 | 53.70 | 54.60 | 51.81 | 53.75 | 75,304 | -0.05(-0.09%) |
Jul 15, 2009 | 53.72 | 54.38 | 52.41 | 53.80 | 156,968 | +0.97(+1.85%) |
Jul 14, 2009 | 53.45 | 53.45 | 52.29 | 52.82 | 94,825 | -0.33(-0.63%) |
Jul 13, 2009 | 50.71 | 53.19 | 49.72 | 53.16 | 117,992 | +3.30(+6.62%) |
Jul 10, 2009 | 49.69 | 50.44 | 48.62 | 49.86 | 78,401 | +0.14(+0.29%) |
Jul 09, 2009 | 49.66 | 49.71 | 48.67 | 49.71 | 75,804 | +0.89(+1.81%) |
Jul 08, 2009 | 49.71 | 50.39 | 48.52 | 48.83 | 126,260 | -0.48(-0.97%) |
Jul 07, 2009 | 50.80 | 51.55 | 49.22 | 49.30 | 83,326 | -1.63(-3.20%) |
Jul 06, 2009 | 50.68 | 51.30 | 49.85 | 50.93 | 113,615 | +0.56(+1.11%) |
Jul 02, 2009 | 51.15 | 52.30 | 50.37 | 50.37 | 93,253 | -1.55(-2.98%) |
Jul 01, 2009 | 51.73 | 52.31 | 51.56 | 51.92 | 52,145 | +0.41(+0.79%) |
Jun 30, 2009 | 51.80 | 51.96 | 50.87 | 51.51 | 46,880 | -0.23(-0.45%) |
Jun 29, 2009 | 51.29 | 52.12 | 50.99 | 51.74 | 71,647 | +0.57(+1.12%) |
Jun 26, 2009 | 50.81 | 51.84 | 50.13 | 51.17 | 121,003 | -0.06(-0.12%) |
Jun 25, 2009 | 50.72 | 51.68 | 49.87 | 51.23 | 124,044 | +0.22(+0.44%) |
Jun 24, 2009 | 51.14 | 51.93 | 50.20 | 51.01 | 58,751 | +0.03(+0.05%) |
Jun 23, 2009 | 52.36 | 52.36 | 50.68 | 50.98 | 95,187 | -0.19(-0.37%) |
Jun 22, 2009 | 50.18 | 52.82 | 50.18 | 51.17 | 176,149 | -1.89(-3.56%) |
Jun 19, 2009 | 51.17 | 53.10 | 51.17 | 53.06 | 183,689 | +1.98(+3.87%) |
Jun 18, 2009 | 50.44 | 51.44 | 49.96 | 51.08 | 113,646 | +1.12(+2.25%) |
Jun 17, 2009 | 49.00 | 50.44 | 48.34 | 49.96 | 113,328 | +0.98(+2.00%) |
Jun 16, 2009 | 52.79 | 52.79 | 48.96 | 48.98 | 60,689 | -1.22(-2.43%) |
Jun 15, 2009 | 50.44 | 51.95 | 49.90 | 50.20 | 75,497 | -0.61(-1.19%) |
Jun 12, 2009 | 51.80 | 51.94 | 50.69 | 50.80 | 30,665 | -1.47(-2.82%) |
Jun 11, 2009 | 52.26 | 52.70 | 51.40 | 52.28 | 51,067 | +0.38(+0.74%) |
Jun 10, 2009 | 53.73 | 53.73 | 51.53 | 51.89 | 81,460 | -1.15(-2.17%) |
Jun 09, 2009 | 53.53 | 53.67 | 52.57 | 53.05 | 57,624 | -0.74(-1.38%) |
Jun 08, 2009 | 52.75 | 54.25 | 52.48 | 53.79 | 57,550 | -0.31(-0.57%) |
Jun 05, 2009 | 55.90 | 55.90 | 53.28 | 54.10 | 73,415 | -1.24(-2.24%) |
Jun 04, 2009 | 54.06 | 55.42 | 53.63 | 55.34 | 86,195 | +1.68(+3.14%) |
Jun 03, 2009 | 55.35 | 55.91 | 53.24 | 53.65 | 68,681 | -2.00(-3.59%) |
Jun 02, 2009 | 54.85 | 56.74 | 54.70 | 55.65 | 70,230 | +0.84(+1.53%) |