Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 53.81 | 53.92 | 52.61 | 53.33 | 264,723 | -0.25(-0.46%) |
Sep 29, 2009 | 53.68 | 53.93 | 53.19 | 53.58 | 204,266 | -0.14(-0.26%) |
Sep 28, 2009 | 52.78 | 53.87 | 52.77 | 53.72 | 164,958 | +0.91(+1.72%) |
Sep 25, 2009 | 52.59 | 53.28 | 52.39 | 52.81 | 270,498 | -0.05(-0.10%) |
Sep 24, 2009 | 53.76 | 53.89 | 52.48 | 52.86 | 273,759 | -0.93(-1.73%) |
Sep 23, 2009 | 55.06 | 55.06 | 53.73 | 53.79 | 268,054 | -1.20(-2.18%) |
Sep 22, 2009 | 54.78 | 55.09 | 54.55 | 54.99 | 182,381 | +0.98(+1.82%) |
Sep 21, 2009 | 53.68 | 54.19 | 53.26 | 54.00 | 175,703 | -0.56(-1.03%) |
Sep 18, 2009 | 55.09 | 55.09 | 54.06 | 54.57 | 192,110 | -0.10(-0.18%) |
Sep 17, 2009 | 55.06 | 55.41 | 54.35 | 54.67 | 185,309 | -0.02(-0.04%) |
Sep 16, 2009 | 54.16 | 55.12 | 54.07 | 54.69 | 241,318 | +0.92(+1.70%) |
Sep 15, 2009 | 53.39 | 53.87 | 52.99 | 53.77 | 395,917 | +0.60(+1.13%) |
Sep 14, 2009 | 52.07 | 53.18 | 51.94 | 53.17 | 167,627 | +0.49(+0.93%) |
Sep 11, 2009 | 52.74 | 53.42 | 52.29 | 52.68 | 315,879 | +0.15(+0.28%) |
Sep 10, 2009 | 51.75 | 52.56 | 51.43 | 52.53 | 168,334 | +1.03(+2.00%) |
Sep 09, 2009 | 51.55 | 52.01 | 51.10 | 51.50 | 220,532 | +0.10(+0.20%) |
Sep 08, 2009 | 50.91 | 51.54 | 50.79 | 51.40 | 169,910 | +1.48(+2.96%) |
Sep 04, 2009 | 49.03 | 50.01 | 49.01 | 49.93 | 121,303 | +0.86(+1.76%) |
Sep 03, 2009 | 49.05 | 49.28 | 48.78 | 49.07 | 107,909 | +0.25(+0.52%) |
Sep 02, 2009 | 48.85 | 49.37 | 48.76 | 48.81 | 158,687 | -0.25(-0.50%) |
Sep 01, 2009 | 49.81 | 50.52 | 48.94 | 49.06 | 230,050 | -0.88(-1.77%) |
Aug 31, 2009 | 50.20 | 50.30 | 49.68 | 49.94 | 174,349 | -1.08(-2.11%) |
Aug 28, 2009 | 51.49 | 51.54 | 50.66 | 51.02 | 127,798 | +0.03(+0.05%) |
Aug 27, 2009 | 51.03 | 51.18 | 49.87 | 50.99 | 137,240 | -0.13(-0.25%) |
Aug 26, 2009 | 50.64 | 51.28 | 50.35 | 51.12 | 108,383 | +0.12(+0.24%) |
Aug 25, 2009 | 51.99 | 52.17 | 50.82 | 51.00 | 251,671 | -0.71(-1.37%) |
Aug 24, 2009 | 51.50 | 52.09 | 51.48 | 51.71 | 212,138 | +0.66(+1.30%) |
Aug 21, 2009 | 50.17 | 51.23 | 50.17 | 51.04 | 155,330 | +1.38(+2.77%) |
Aug 20, 2009 | 49.28 | 49.78 | 49.15 | 49.67 | 97,542 | +0.45(+0.91%) |
Aug 19, 2009 | 47.80 | 49.57 | 47.70 | 49.22 | 174,461 | +0.87(+1.80%) |
Aug 18, 2009 | 47.93 | 48.52 | 47.83 | 48.35 | 124,699 | +0.47(+0.99%) |
Aug 17, 2009 | 48.42 | 48.42 | 47.51 | 47.88 | 189,248 | -1.55(-3.14%) |
Aug 14, 2009 | 50.22 | 50.22 | 48.97 | 49.43 | 121,704 | -0.79(-1.57%) |
Aug 13, 2009 | 49.97 | 50.28 | 49.37 | 50.22 | 170,890 | +0.61(+1.23%) |
Aug 12, 2009 | 48.90 | 50.01 | 48.90 | 49.61 | 187,635 | +0.63(+1.28%) |
Aug 11, 2009 | 49.69 | 49.69 | 48.85 | 48.98 | 170,089 | -0.82(-1.65%) |
Aug 10, 2009 | 49.40 | 50.07 | 49.37 | 49.80 | 165,640 | +0.14(+0.28%) |
Aug 07, 2009 | 50.04 | 50.22 | 49.33 | 49.66 | 142,430 | +0.10(+0.20%) |
Aug 06, 2009 | 50.06 | 50.21 | 49.26 | 49.56 | 147,969 | -0.49(-0.97%) |
Aug 05, 2009 | 50.58 | 50.58 | 49.74 | 50.05 | 216,008 | -0.54(-1.07%) |
Aug 04, 2009 | 50.57 | 50.86 | 50.07 | 50.59 | 237,345 | -0.16(-0.32%) |
Aug 03, 2009 | 50.21 | 51.02 | 50.13 | 50.75 | 312,705 | +1.40(+2.84%) |
Jul 31, 2009 | 48.58 | 49.57 | 48.30 | 49.35 | 163,082 | +0.50(+1.02%) |
Jul 30, 2009 | 48.61 | 49.36 | 48.28 | 48.85 | 189,191 | +0.71(+1.47%) |
Jul 29, 2009 | 48.67 | 48.67 | 47.62 | 48.14 | 231,052 | -1.20(-2.42%) |
Jul 28, 2009 | 49.05 | 49.71 | 48.44 | 49.34 | 196,192 | -0.80(-1.59%) |
Jul 27, 2009 | 49.93 | 50.44 | 49.58 | 50.14 | 275,516 | +0.09(+0.19%) |
Jul 24, 2009 | 49.31 | 50.05 | 49.05 | 50.04 | 443,256 | +0.61(+1.23%) |
Jul 23, 2009 | 47.97 | 49.57 | 47.88 | 49.43 | 368,352 | +1.46(+3.05%) |
Jul 22, 2009 | 47.79 | 48.46 | 47.56 | 47.97 | 420,243 | -0.44(-0.91%) |
Jul 21, 2009 | 48.59 | 48.68 | 47.57 | 48.41 | 423,256 | +0.44(+0.92%) |
Jul 20, 2009 | 47.60 | 48.14 | 47.14 | 47.97 | 511,747 | +0.73(+1.54%) |
Jul 17, 2009 | 46.79 | 47.44 | 46.49 | 47.24 | 307,723 | +0.33(+0.71%) |
Jul 16, 2009 | 46.10 | 47.15 | 45.83 | 46.91 | 279,670 | +0.57(+1.22%) |
Jul 15, 2009 | 45.56 | 46.43 | 45.56 | 46.34 | 291,529 | +1.68(+3.76%) |
Jul 14, 2009 | 44.44 | 44.85 | 44.13 | 44.66 | 376,665 | +0.65(+1.49%) |
Jul 13, 2009 | 42.99 | 44.08 | 42.91 | 44.01 | 347,276 | +0.66(+1.53%) |
Jul 10, 2009 | 43.02 | 43.45 | 42.72 | 43.35 | 405,921 | -0.34(-0.78%) |
Jul 09, 2009 | 43.51 | 44.30 | 43.27 | 43.69 | 475,930 | +0.59(+1.36%) |
Jul 08, 2009 | 43.21 | 43.67 | 42.26 | 43.10 | 575,794 | -0.11(-0.25%) |
Jul 07, 2009 | 44.35 | 44.35 | 43.13 | 43.21 | 425,257 | -1.16(-2.62%) |
Jul 06, 2009 | 44.08 | 44.37 | 43.31 | 44.37 | 485,646 | -0.57(-1.26%) |
Jul 02, 2009 | 45.90 | 45.91 | 44.94 | 44.94 | 314,066 | -1.87(-4.00%) |