Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 52.49 | 53.60 | 50.79 | 52.59 | 1,701,084 | +1.71(+3.35%) |
Sep 29, 2009 | 49.40 | 51.11 | 49.40 | 50.88 | 908,657 | -0.37(-0.72%) |
Sep 28, 2009 | 49.59 | 51.43 | 49.26 | 51.25 | 676,617 | +1.80(+3.64%) |
Sep 25, 2009 | 48.99 | 50.51 | 48.67 | 49.45 | 959,053 | -1.20(-2.37%) |
Sep 24, 2009 | 53.60 | 53.97 | 49.40 | 50.65 | 1,283,818 | -2.26(-4.27%) |
Sep 23, 2009 | 54.48 | 54.89 | 52.59 | 52.91 | 1,050,082 | -1.57(-2.88%) |
Sep 22, 2009 | 54.89 | 55.49 | 54.34 | 54.48 | 949,023 | +1.52(+2.87%) |
Sep 21, 2009 | 52.36 | 53.05 | 45.71 | 52.96 | 1,060,216 | -1.01(-1.88%) |
Sep 18, 2009 | 55.26 | 55.68 | 53.09 | 53.97 | 1,524,234 | -1.25(-2.26%) |
Sep 17, 2009 | 56.18 | 56.65 | 54.39 | 55.22 | 1,684,505 | -0.83(-1.48%) |
Sep 16, 2009 | 56.28 | 56.46 | 55.45 | 56.04 | 1,308,264 | +2.03(+3.75%) |
Sep 15, 2009 | 52.59 | 55.08 | 52.54 | 54.02 | 1,801,402 | +1.01(+1.91%) |
Sep 14, 2009 | 53.60 | 53.64 | 52.40 | 53.00 | 1,110,207 | -1.89(-3.45%) |
Sep 11, 2009 | 54.89 | 55.68 | 53.97 | 54.89 | 1,835,781 | +1.98(+3.75%) |
Sep 10, 2009 | 50.74 | 53.51 | 50.69 | 52.91 | 1,376,177 | +1.89(+3.71%) |
Sep 09, 2009 | 52.49 | 53.19 | 50.37 | 51.02 | 1,277,105 | -0.74(-1.43%) |
Sep 08, 2009 | 54.80 | 55.03 | 51.43 | 51.76 | 1,639,809 | +0.05(+0.09%) |
Sep 04, 2009 | 51.20 | 52.22 | 50.28 | 51.71 | 1,517,417 | +0.46(+0.90%) |
Sep 03, 2009 | 49.22 | 52.68 | 48.43 | 51.25 | 2,594,725 | +1.80(+3.64%) |
Sep 02, 2009 | 46.04 | 49.73 | 45.76 | 49.45 | 1,889,055 | +4.15(+9.16%) |
Sep 01, 2009 | 47.19 | 47.28 | 44.93 | 45.30 | 1,127,336 | -2.17(-4.57%) |
Aug 31, 2009 | 47.51 | 47.93 | 47.00 | 47.47 | 597,016 | -1.25(-2.56%) |
Aug 28, 2009 | 50.46 | 50.56 | 48.57 | 48.71 | 878,594 | -1.25(-2.49%) |
Aug 27, 2009 | 49.03 | 50.42 | 47.65 | 49.96 | 1,062,091 | +2.12(+4.44%) |
Aug 26, 2009 | 49.59 | 49.68 | 47.28 | 47.83 | 1,211,389 | -3.00(-5.90%) |
Aug 25, 2009 | 51.34 | 51.80 | 50.23 | 50.83 | 487,054 | +0.60(+1.19%) |
Aug 24, 2009 | 50.97 | 52.03 | 49.82 | 50.23 | 501,293 | -0.60(-1.18%) |
Aug 21, 2009 | 50.46 | 51.99 | 50.00 | 50.83 | 477,082 | +1.66(+3.38%) |
Aug 20, 2009 | 48.67 | 49.59 | 48.25 | 49.17 | 250,554 | +0.37(+0.76%) |
Aug 19, 2009 | 47.56 | 49.40 | 47.05 | 48.80 | 474,881 | +0.23(+0.47%) |
Aug 18, 2009 | 47.83 | 48.90 | 47.51 | 48.57 | 445,091 | +0.88(+1.84%) |
Aug 17, 2009 | 48.43 | 48.62 | 46.59 | 47.70 | 660,906 | -3.04(-6.00%) |
Aug 14, 2009 | 52.17 | 52.45 | 49.68 | 50.74 | 679,530 | -1.15(-2.22%) |
Aug 13, 2009 | 49.96 | 52.54 | 49.63 | 51.89 | 1,399,799 | +3.87(+8.07%) |
Aug 12, 2009 | 47.93 | 48.80 | 47.14 | 48.02 | 422,652 | -0.05(-0.10%) |
Aug 11, 2009 | 47.60 | 49.03 | 47.51 | 48.07 | 430,642 | -0.65(-1.33%) |
Aug 10, 2009 | 48.07 | 49.26 | 47.70 | 48.71 | 524,831 | -0.60(-1.22%) |
Aug 07, 2009 | 50.28 | 50.33 | 48.67 | 49.31 | 539,715 | -0.88(-1.75%) |
Aug 06, 2009 | 49.17 | 50.33 | 48.62 | 50.19 | 686,103 | +0.92(+1.87%) |
Aug 05, 2009 | 47.97 | 49.59 | 47.70 | 49.26 | 696,041 | +1.34(+2.79%) |
Aug 04, 2009 | 46.82 | 49.73 | 46.73 | 47.93 | 743,648 | +1.61(+3.49%) |
Aug 03, 2009 | 47.05 | 48.25 | 46.04 | 46.31 | 600,807 | +0.18(+0.40%) |
Jul 31, 2009 | 43.55 | 46.22 | 43.50 | 46.13 | 599,149 | +2.55(+5.85%) |
Jul 30, 2009 | 43.31 | 43.91 | 43.21 | 43.58 | 492,901 | +0.68(+1.59%) |
Jul 29, 2009 | 42.07 | 43.78 | 42.07 | 42.90 | 454,922 | +0.46(+1.09%) |
Jul 28, 2009 | 42.16 | 42.90 | 41.65 | 42.44 | 376,025 | -0.78(-1.81%) |
Jul 27, 2009 | 43.68 | 43.87 | 43.04 | 43.22 | 395,306 | +0.46(+1.08%) |
Jul 24, 2009 | 42.85 | 43.68 | 41.79 | 42.76 | 524,053 | -0.28(-0.64%) |
Jul 23, 2009 | 43.27 | 43.78 | 42.67 | 43.04 | 548,969 | -0.65(-1.48%) |
Jul 22, 2009 | 44.01 | 44.51 | 43.27 | 43.68 | 389,134 | -0.42(-0.94%) |
Jul 21, 2009 | 44.05 | 44.84 | 43.36 | 44.10 | 794,907 | +0.18(+0.42%) |
Jul 20, 2009 | 43.59 | 44.28 | 43.04 | 43.91 | 525,627 | +1.43(+3.37%) |
Jul 17, 2009 | 42.53 | 42.99 | 42.21 | 42.48 | 314,928 | +0.05(+0.11%) |
Jul 16, 2009 | 41.75 | 42.90 | 40.82 | 42.44 | 391,131 | +0.69(+1.66%) |
Jul 15, 2009 | 41.93 | 42.39 | 41.52 | 41.75 | 412,295 | +1.57(+3.90%) |
Jul 14, 2009 | 39.26 | 40.36 | 38.70 | 40.18 | 441,620 | +1.11(+2.83%) |
Jul 13, 2009 | 37.09 | 39.07 | 37.09 | 39.07 | 674,677 | +0.92(+2.42%) |
Jul 10, 2009 | 37.04 | 38.42 | 36.63 | 38.15 | 591,175 | +0.78(+2.10%) |
Jul 09, 2009 | 38.84 | 39.95 | 37.36 | 37.36 | 573,727 | -0.97(-2.53%) |
Jul 08, 2009 | 40.27 | 40.32 | 37.27 | 38.33 | 753,272 | -2.21(-5.46%) |
Jul 07, 2009 | 40.92 | 41.46 | 39.99 | 40.55 | 320,456 | +0.18(+0.46%) |
Jul 06, 2009 | 41.28 | 41.28 | 39.62 | 40.36 | 510,797 | -2.31(-5.41%) |
Jul 02, 2009 | 41.28 | 43.11 | 40.69 | 42.67 | 552,553 | +0.37(+0.87%) |