Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 42.95 | 43.55 | 42.02 | 42.30 | 520,918 | +1.01(+2.46%) |
Jun 30, 2009 | 43.45 | 43.73 | 41.10 | 41.28 | 622,885 | -2.31(-5.29%) |
Jun 29, 2009 | 43.27 | 44.38 | 43.27 | 43.59 | 757,563 | +0.23(+0.53%) |
Jun 26, 2009 | 43.59 | 44.05 | 42.58 | 43.36 | 928,344 | +0.05(+0.11%) |
Jun 25, 2009 | 40.32 | 43.31 | 40.27 | 43.31 | 1,263,173 | +4.06(+10.34%) |
Jun 24, 2009 | 38.24 | 39.58 | 37.59 | 39.26 | 1,068,466 | +2.03(+5.45%) |
Jun 23, 2009 | 36.21 | 37.55 | 35.43 | 37.23 | 723,710 | +1.94(+5.49%) |
Jun 22, 2009 | 37.55 | 37.55 | 35.29 | 35.29 | 982,050 | -2.54(-6.71%) |
Jun 19, 2009 | 37.36 | 39.35 | 36.95 | 37.83 | 2,071,994 | +1.06(+2.89%) |
Jun 18, 2009 | 40.04 | 40.45 | 36.76 | 36.76 | 1,542,054 | -3.14(-7.86%) |
Jun 17, 2009 | 38.98 | 40.55 | 38.29 | 39.90 | 585,454 | +0.65(+1.65%) |
Jun 16, 2009 | 39.67 | 39.90 | 38.40 | 39.26 | 560,909 | +1.06(+2.78%) |
Jun 15, 2009 | 39.85 | 40.41 | 37.78 | 38.19 | 552,292 | -2.35(-5.80%) |
Jun 12, 2009 | 41.24 | 41.65 | 40.04 | 40.55 | 684,766 | -1.66(-3.93%) |
Jun 11, 2009 | 41.93 | 43.45 | 41.33 | 42.21 | 471,652 | +0.09(+0.22%) |
Jun 10, 2009 | 43.13 | 43.36 | 41.42 | 42.12 | 459,437 | -0.41(-0.97%) |
Jun 09, 2009 | 43.73 | 43.96 | 42.12 | 42.53 | 466,737 | -0.23(-0.54%) |
Jun 08, 2009 | 41.75 | 42.76 | 40.96 | 42.76 | 496,943 | +0.14(+0.32%) |
Jun 05, 2009 | 42.90 | 43.45 | 41.42 | 42.62 | 693,538 | -1.29(-2.94%) |
Jun 04, 2009 | 44.51 | 45.11 | 43.13 | 43.91 | 710,770 | -0.09(-0.21%) |
Jun 03, 2009 | 46.08 | 46.17 | 42.58 | 44.01 | 733,867 | -2.72(-5.82%) |
Jun 02, 2009 | 45.16 | 47.05 | 44.84 | 46.73 | 704,140 | +2.03(+4.54%) |