Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 53.03 | 53.38 | 52.83 | 53.35 | 153,418 | +0.53(+1.00%) |
Sep 29, 2009 | 52.88 | 52.90 | 52.79 | 52.83 | 104,783 | -0.06(-0.12%) |
Sep 28, 2009 | 52.81 | 52.89 | 52.53 | 52.89 | 119,742 | +0.05(+0.10%) |
Sep 25, 2009 | 52.76 | 52.85 | 52.43 | 52.84 | 120,163 | +0.08(+0.16%) |
Sep 24, 2009 | 52.91 | 52.98 | 52.75 | 52.75 | 177,969 | -0.06(-0.11%) |
Sep 23, 2009 | 53.06 | 53.12 | 52.81 | 52.81 | 188,030 | -0.11(-0.21%) |
Sep 22, 2009 | 53.09 | 53.09 | 52.82 | 52.92 | 109,919 | -0.12(-0.22%) |
Sep 21, 2009 | 53.13 | 53.16 | 52.99 | 53.04 | 204,985 | +0.00(+0.00%) |
Sep 18, 2009 | 52.98 | 53.06 | 52.96 | 53.04 | 170,489 | -0.14(-0.26%) |
Sep 17, 2009 | 52.95 | 53.18 | 52.83 | 53.18 | 157,256 | +0.49(+0.93%) |
Sep 16, 2009 | 52.31 | 52.69 | 52.31 | 52.69 | 196,125 | +0.25(+0.48%) |
Sep 15, 2009 | 52.09 | 52.43 | 52.09 | 52.43 | 124,955 | +0.47(+0.91%) |
Sep 14, 2009 | 51.80 | 51.99 | 51.80 | 51.96 | 80,590 | +0.30(+0.58%) |
Sep 11, 2009 | 51.54 | 51.89 | 51.54 | 51.66 | 78,346 | -0.01(-0.01%) |
Sep 10, 2009 | 51.76 | 51.76 | 51.58 | 51.67 | 150,458 | +0.00(+0.00%) |
Sep 09, 2009 | 51.37 | 51.67 | 51.12 | 51.67 | 163,047 | +0.65(+1.27%) |
Sep 08, 2009 | 51.03 | 51.03 | 50.79 | 51.02 | 155,580 | +0.22(+0.43%) |
Sep 04, 2009 | 50.91 | 50.98 | 50.54 | 50.80 | 121,005 | -0.02(-0.03%) |
Sep 03, 2009 | 50.58 | 50.83 | 50.44 | 50.82 | 107,097 | +0.33(+0.66%) |
Sep 02, 2009 | 50.73 | 50.74 | 50.23 | 50.49 | 111,800 | -0.21(-0.41%) |
Sep 01, 2009 | 50.74 | 51.01 | 50.69 | 50.69 | 712,579 | -0.27(-0.54%) |
Aug 31, 2009 | 50.99 | 51.03 | 50.84 | 50.97 | 52,027 | +0.11(+0.21%) |
Aug 28, 2009 | 50.83 | 50.86 | 50.75 | 50.86 | 91,383 | +0.04(+0.07%) |
Aug 27, 2009 | 50.84 | 50.84 | 50.71 | 50.82 | 128,272 | +0.02(+0.03%) |
Aug 26, 2009 | 50.83 | 50.83 | 50.78 | 50.81 | 80,717 | -0.07(-0.13%) |
Aug 25, 2009 | 50.70 | 50.87 | 50.58 | 50.87 | 118,199 | +0.30(+0.59%) |
Aug 24, 2009 | 50.74 | 50.94 | 50.42 | 50.57 | 154,503 | -0.17(-0.34%) |
Aug 21, 2009 | 50.69 | 50.74 | 50.63 | 50.74 | 55,574 | +0.33(+0.65%) |
Aug 20, 2009 | 50.59 | 50.65 | 50.42 | 50.42 | 48,638 | -0.06(-0.12%) |
Aug 19, 2009 | 50.42 | 50.48 | 50.24 | 50.48 | 32,214 | +0.31(+0.62%) |
Aug 18, 2009 | 50.47 | 50.54 | 50.09 | 50.17 | 121,236 | -0.10(-0.21%) |
Aug 17, 2009 | 50.49 | 50.49 | 49.87 | 50.27 | 119,172 | -0.34(-0.68%) |
Aug 14, 2009 | 50.49 | 50.64 | 50.24 | 50.61 | 82,409 | +0.42(+0.85%) |
Aug 13, 2009 | 50.51 | 50.51 | 50.05 | 50.19 | 89,896 | -0.27(-0.54%) |
Aug 12, 2009 | 50.37 | 50.49 | 50.25 | 50.46 | 54,774 | -0.14(-0.28%) |
Aug 11, 2009 | 50.54 | 50.64 | 50.49 | 50.60 | 72,015 | -0.02(-0.03%) |
Aug 10, 2009 | 50.66 | 50.70 | 50.26 | 50.62 | 68,350 | -0.10(-0.19%) |
Aug 07, 2009 | 50.77 | 50.79 | 50.55 | 50.72 | 77,108 | -0.03(-0.06%) |
Aug 06, 2009 | 50.69 | 50.77 | 50.50 | 50.75 | 104,853 | +0.17(+0.33%) |
Aug 05, 2009 | 50.23 | 50.59 | 50.18 | 50.58 | 177,693 | +0.34(+0.68%) |
Aug 04, 2009 | 50.36 | 50.44 | 50.05 | 50.24 | 267,729 | +0.02(+0.04%) |
Aug 03, 2009 | 50.12 | 50.22 | 50.05 | 50.22 | 100,194 | +0.24(+0.47%) |
Jul 31, 2009 | 49.88 | 50.18 | 49.80 | 49.99 | 127,757 | +0.24(+0.47%) |
Jul 30, 2009 | 49.86 | 49.90 | 49.74 | 49.75 | 99,437 | +0.13(+0.26%) |
Jul 29, 2009 | 49.88 | 49.89 | 49.62 | 49.62 | 47,371 | -0.29(-0.58%) |
Jul 28, 2009 | 49.89 | 49.93 | 49.64 | 49.91 | 73,683 | +0.01(+0.02%) |
Jul 27, 2009 | 49.70 | 49.90 | 49.52 | 49.90 | 61,235 | +0.29(+0.58%) |
Jul 24, 2009 | 49.29 | 49.62 | 49.27 | 49.61 | 942 | +0.23(+0.46%) |
Jul 23, 2009 | 49.30 | 49.54 | 49.15 | 49.38 | 79,306 | -0.04(-0.08%) |
Jul 22, 2009 | 49.30 | 49.43 | 49.15 | 49.42 | 55,201 | +0.16(+0.32%) |
Jul 21, 2009 | 49.08 | 49.27 | 48.90 | 49.27 | 85,772 | +0.27(+0.56%) |
Jul 20, 2009 | 48.94 | 48.99 | 48.81 | 48.99 | 65,645 | +0.19(+0.38%) |
Jul 17, 2009 | 48.79 | 48.81 | 48.76 | 48.81 | 163,350 | +0.07(+0.15%) |
Jul 16, 2009 | 48.57 | 48.73 | 48.32 | 48.73 | 73,897 | +0.36(+0.75%) |
Jul 15, 2009 | 48.63 | 48.65 | 48.37 | 48.37 | 93,260 | -0.07(-0.14%) |
Jul 14, 2009 | 48.48 | 48.50 | 48.38 | 48.44 | 54,564 | +0.08(+0.16%) |
Jul 13, 2009 | 48.32 | 48.42 | 48.29 | 48.36 | 770,028 | +0.07(+0.14%) |
Jul 10, 2009 | 48.01 | 48.32 | 47.86 | 48.29 | 43,421 | +0.54(+1.13%) |
Jul 09, 2009 | 47.98 | 48.06 | 47.63 | 47.76 | 107,589 | -0.27(-0.57%) |
Jul 08, 2009 | 48.46 | 48.46 | 47.86 | 48.03 | 96,081 | -0.18(-0.37%) |
Jul 07, 2009 | 48.42 | 48.44 | 48.05 | 48.21 | 14,475 | -0.19(-0.40%) |
Jul 06, 2009 | 48.62 | 48.62 | 48.17 | 48.40 | 37,304 | -0.15(-0.31%) |
Jul 02, 2009 | 48.31 | 48.60 | 48.29 | 48.55 | 54,523 | -0.02(-0.03%) |