Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 49.84 | 50.68 | 49.68 | 50.59 | 2,116,377 | +0.57(+1.14%) |
Aug 28, 2009 | 50.83 | 51.06 | 49.69 | 50.03 | 2,412,456 | -0.69(-1.35%) |
Aug 27, 2009 | 50.20 | 50.91 | 49.98 | 50.71 | 1,675,518 | +0.43(+0.85%) |
Aug 26, 2009 | 50.38 | 50.88 | 49.87 | 50.28 | 2,048,332 | -0.08(-0.16%) |
Aug 25, 2009 | 50.36 | 50.76 | 50.16 | 50.36 | 2,422,981 | +0.20(+0.41%) |
Aug 24, 2009 | 50.28 | 50.43 | 49.87 | 50.16 | 2,130,193 | +0.12(+0.23%) |
Aug 21, 2009 | 49.73 | 50.15 | 49.45 | 50.04 | 2,561,323 | +0.70(+1.42%) |
Aug 20, 2009 | 49.06 | 49.45 | 48.90 | 49.34 | 2,282,497 | +0.43(+0.87%) |
Aug 19, 2009 | 48.09 | 49.24 | 48.09 | 48.91 | 2,255,452 | +0.44(+0.92%) |
Aug 18, 2009 | 48.55 | 48.84 | 48.05 | 48.47 | 2,497,781 | -0.04(-0.07%) |
Aug 17, 2009 | 48.20 | 48.81 | 47.83 | 48.50 | 3,111,074 | -0.44(-0.89%) |
Aug 14, 2009 | 49.30 | 49.60 | 48.17 | 48.94 | 2,677,713 | -0.51(-1.03%) |
Aug 13, 2009 | 48.32 | 49.48 | 47.90 | 49.45 | 3,571,679 | +1.13(+2.34%) |
Aug 12, 2009 | 48.16 | 48.72 | 47.67 | 48.32 | 2,181,590 | +0.34(+0.70%) |
Aug 11, 2009 | 48.34 | 48.47 | 47.79 | 47.98 | 1,930,890 | -0.36(-0.75%) |
Aug 10, 2009 | 47.40 | 48.39 | 47.12 | 48.34 | 2,894,457 | +1.09(+2.30%) |
Aug 07, 2009 | 47.10 | 47.50 | 46.80 | 47.26 | 2,602,836 | +0.49(+1.05%) |
Aug 06, 2009 | 47.41 | 47.79 | 46.43 | 46.77 | 3,246,481 | -0.66(-1.39%) |
Aug 05, 2009 | 48.47 | 48.71 | 46.85 | 47.43 | 3,704,126 | -0.93(-1.93%) |
Aug 04, 2009 | 46.96 | 48.47 | 46.72 | 48.36 | 5,496,370 | +1.35(+2.88%) |
Aug 03, 2009 | 45.74 | 47.16 | 45.20 | 47.01 | 4,953,968 | +1.49(+3.28%) |
Jul 31, 2009 | 45.49 | 46.08 | 45.02 | 45.51 | 2,825,606 | +0.06(+0.14%) |
Jul 30, 2009 | 45.67 | 45.92 | 45.18 | 45.45 | 3,076,349 | +0.06(+0.14%) |
Jul 29, 2009 | 45.10 | 46.42 | 44.66 | 45.39 | 9,192,553 | +3.72(+8.93%) |
Jul 28, 2009 | 41.53 | 41.95 | 40.93 | 41.67 | 2,662,903 | +0.16(+0.39%) |
Jul 27, 2009 | 41.60 | 41.66 | 40.90 | 41.51 | 1,231,989 | -0.05(-0.13%) |
Jul 24, 2009 | 41.01 | 41.59 | 40.66 | 41.56 | 2,812 | +0.38(+0.93%) |
Jul 23, 2009 | 40.73 | 41.31 | 40.38 | 41.18 | 2,263,494 | +0.54(+1.34%) |
Jul 22, 2009 | 40.79 | 41.02 | 40.43 | 40.64 | 1,606,888 | -0.23(-0.57%) |
Jul 21, 2009 | 40.73 | 41.06 | 40.51 | 40.87 | 1,103,070 | +0.28(+0.68%) |
Jul 20, 2009 | 40.86 | 40.95 | 40.06 | 40.59 | 1,710,290 | -0.03(-0.07%) |
Jul 17, 2009 | 40.03 | 40.68 | 39.77 | 40.62 | 2,289,746 | +0.66(+1.65%) |
Jul 16, 2009 | 39.56 | 40.18 | 39.32 | 39.96 | 2,877,525 | +0.48(+1.22%) |
Jul 15, 2009 | 39.15 | 39.48 | 38.87 | 39.48 | 4,633,123 | +0.42(+1.07%) |
Jul 14, 2009 | 39.03 | 39.12 | 38.78 | 39.06 | 2,758,699 | +0.00(+0.00%) |
Jul 13, 2009 | 38.81 | 39.47 | 38.80 | 39.06 | 2,665,077 | +0.60(+1.55%) |
Jul 10, 2009 | 38.74 | 39.29 | 38.28 | 38.47 | 1,587,326 | -0.37(-0.96%) |
Jul 09, 2009 | 39.06 | 39.33 | 38.61 | 38.84 | 2,245,381 | -0.05(-0.14%) |
Jul 08, 2009 | 39.58 | 39.83 | 38.52 | 38.89 | 3,639,428 | -0.64(-1.62%) |
Jul 07, 2009 | 39.30 | 40.02 | 38.98 | 39.53 | 6,411,695 | +0.81(+2.09%) |
Jul 06, 2009 | 38.18 | 39.04 | 38.08 | 38.72 | 3,221,687 | +0.36(+0.93%) |
Jul 02, 2009 | 38.78 | 39.18 | 37.91 | 38.37 | 3,055,253 | -0.81(-2.07%) |
Jul 01, 2009 | 39.25 | 39.37 | 38.88 | 39.18 | 3,842,660 | +0.03(+0.07%) |
Jun 30, 2009 | 39.52 | 39.78 | 38.88 | 39.15 | 2,056,417 | -0.42(-1.06%) |
Jun 29, 2009 | 39.98 | 39.98 | 39.03 | 39.57 | 2,278,809 | -0.18(-0.45%) |
Jun 26, 2009 | 39.78 | 39.98 | 39.28 | 39.75 | 2,566,912 | -0.09(-0.22%) |
Jun 25, 2009 | 39.57 | 40.28 | 39.51 | 39.84 | 3,160,710 | +0.87(+2.24%) |
Jun 24, 2009 | 38.80 | 39.15 | 38.36 | 38.96 | 2,408,260 | +0.36(+0.95%) |
Jun 23, 2009 | 38.63 | 38.79 | 38.21 | 38.60 | 2,378,476 | -0.10(-0.25%) |
Jun 22, 2009 | 39.30 | 39.63 | 38.60 | 38.70 | 4,039,261 | -1.00(-2.51%) |
Jun 19, 2009 | 39.60 | 40.04 | 39.37 | 39.69 | 4,267,169 | +0.54(+1.39%) |
Jun 18, 2009 | 38.34 | 39.30 | 38.04 | 39.15 | 3,337,979 | +0.79(+2.06%) |
Jun 17, 2009 | 37.16 | 38.66 | 37.03 | 38.36 | 3,443,110 | +1.16(+3.11%) |
Jun 16, 2009 | 37.11 | 37.80 | 36.70 | 37.20 | 2,147,271 | +0.27(+0.72%) |
Jun 15, 2009 | 37.83 | 37.91 | 36.89 | 36.94 | 2,754,234 | -1.31(-3.42%) |
Jun 12, 2009 | 38.20 | 38.40 | 37.59 | 38.24 | 2,789,703 | -0.06(-0.16%) |
Jun 11, 2009 | 37.84 | 38.77 | 37.67 | 38.31 | 3,973,731 | +0.64(+1.70%) |
Jun 10, 2009 | 37.16 | 37.78 | 36.93 | 37.67 | 4,618,848 | +0.83(+2.25%) |
Jun 09, 2009 | 37.06 | 37.06 | 36.22 | 36.84 | 2,992,755 | -0.01(-0.02%) |
Jun 08, 2009 | 36.42 | 37.22 | 36.23 | 36.85 | 3,049,054 | -0.19(-0.50%) |
Jun 05, 2009 | 36.14 | 37.21 | 35.99 | 37.03 | 3,319,240 | +0.89(+2.46%) |
Jun 04, 2009 | 36.03 | 36.32 | 35.33 | 36.14 | 3,089,726 | +0.28(+0.79%) |
Jun 03, 2009 | 36.17 | 36.31 | 35.35 | 35.86 | 5,686,338 | -0.91(-2.47%) |
Jun 02, 2009 | 37.26 | 37.32 | 36.17 | 36.77 | 4,968,592 | -0.48(-1.29%) |