Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 55.07 | 56.12 | 54.55 | 55.90 | 4,247,523 | +0.79(+1.43%) |
Sep 29, 2009 | 55.64 | 55.65 | 54.65 | 55.11 | 2,426,116 | -0.57(-1.02%) |
Sep 28, 2009 | 55.03 | 56.19 | 54.86 | 55.68 | 2,457,734 | +1.14(+2.09%) |
Sep 25, 2009 | 53.46 | 54.99 | 53.36 | 54.54 | 3,157,445 | +0.67(+1.24%) |
Sep 24, 2009 | 54.08 | 54.31 | 53.40 | 53.87 | 2,012,490 | +0.29(+0.54%) |
Sep 23, 2009 | 54.66 | 54.83 | 53.56 | 53.58 | 2,969,688 | -0.89(-1.63%) |
Sep 22, 2009 | 55.40 | 55.54 | 54.11 | 54.47 | 2,842,048 | -0.72(-1.30%) |
Sep 21, 2009 | 53.53 | 55.95 | 53.28 | 55.19 | 6,079,863 | +2.65(+5.04%) |
Sep 18, 2009 | 53.08 | 53.31 | 52.48 | 52.54 | 4,118,074 | -0.49(-0.92%) |
Sep 17, 2009 | 53.65 | 53.65 | 52.48 | 53.03 | 3,624,637 | -0.65(-1.21%) |
Sep 16, 2009 | 52.50 | 53.98 | 52.16 | 53.68 | 4,242,612 | +1.36(+2.60%) |
Sep 15, 2009 | 51.81 | 53.18 | 51.55 | 52.32 | 2,916,081 | +0.26(+0.50%) |
Sep 14, 2009 | 51.74 | 52.60 | 51.71 | 52.06 | 3,016,391 | +0.04(+0.08%) |
Sep 11, 2009 | 51.58 | 52.07 | 51.18 | 52.02 | 3,453,665 | +0.52(+1.01%) |
Sep 10, 2009 | 51.51 | 51.83 | 51.18 | 51.50 | 3,629,853 | -0.34(-0.66%) |
Sep 09, 2009 | 51.20 | 52.06 | 51.16 | 51.84 | 2,804,456 | +0.19(+0.37%) |
Sep 08, 2009 | 51.74 | 51.89 | 50.93 | 51.65 | 2,371,977 | -0.09(-0.17%) |
Sep 04, 2009 | 51.15 | 51.89 | 50.94 | 51.74 | 2,114,352 | +0.75(+1.47%) |
Sep 03, 2009 | 50.74 | 51.12 | 50.12 | 50.99 | 2,914,835 | -0.06(-0.12%) |
Sep 02, 2009 | 50.74 | 51.71 | 50.60 | 51.05 | 2,604,731 | +0.08(+0.16%) |
Sep 01, 2009 | 51.84 | 53.39 | 50.88 | 50.97 | 3,760,237 | -1.20(-2.30%) |
Aug 31, 2009 | 52.30 | 52.81 | 51.69 | 52.17 | 2,160,768 | -0.55(-1.04%) |
Aug 28, 2009 | 53.72 | 53.98 | 52.02 | 52.72 | 2,186,410 | -0.81(-1.51%) |
Aug 27, 2009 | 53.75 | 53.98 | 52.45 | 53.53 | 3,169,865 | -0.54(-1.00%) |
Aug 26, 2009 | 53.31 | 54.77 | 53.21 | 54.07 | 2,721,062 | +0.68(+1.27%) |
Aug 25, 2009 | 53.33 | 54.07 | 52.91 | 53.39 | 3,404,973 | +0.39(+0.74%) |
Aug 24, 2009 | 53.15 | 53.38 | 52.49 | 53.00 | 2,689,030 | -0.15(-0.28%) |
Aug 21, 2009 | 53.04 | 53.84 | 52.47 | 53.15 | 3,082,798 | +0.52(+0.99%) |
Aug 20, 2009 | 53.25 | 53.26 | 52.35 | 52.63 | 3,397,600 | -0.43(-0.81%) |
Aug 19, 2009 | 52.06 | 53.19 | 51.60 | 53.06 | 2,509,547 | +1.07(+2.06%) |
Aug 18, 2009 | 52.00 | 52.49 | 51.62 | 51.99 | 2,431,263 | -0.10(-0.19%) |
Aug 17, 2009 | 52.10 | 52.24 | 51.45 | 52.09 | 2,987,104 | -0.65(-1.23%) |
Aug 14, 2009 | 52.92 | 52.94 | 51.31 | 52.74 | 3,562,776 | +0.00(+0.00%) |
Aug 13, 2009 | 53.91 | 54.13 | 52.45 | 52.74 | 3,741,207 | -1.17(-2.17%) |
Aug 12, 2009 | 52.87 | 54.89 | 52.87 | 53.91 | 3,224,326 | +0.56(+1.05%) |
Aug 11, 2009 | 53.06 | 53.69 | 52.59 | 53.35 | 3,433,048 | +0.20(+0.38%) |
Aug 10, 2009 | 54.20 | 54.30 | 52.81 | 53.15 | 5,250,132 | -1.77(-3.22%) |
Aug 07, 2009 | 55.40 | 55.50 | 54.17 | 54.92 | 2,804,178 | +0.12(+0.22%) |
Aug 06, 2009 | 55.50 | 55.55 | 54.22 | 54.80 | 5,522,014 | -1.70(-3.01%) |
Aug 05, 2009 | 57.92 | 58.16 | 56.17 | 56.50 | 2,510,753 | -1.29(-2.23%) |
Aug 04, 2009 | 56.92 | 58.02 | 56.84 | 57.79 | 2,530,126 | +0.51(+0.89%) |
Aug 03, 2009 | 57.30 | 57.39 | 56.22 | 57.28 | 3,418,836 | +0.32(+0.56%) |
Jul 31, 2009 | 57.95 | 58.00 | 56.81 | 56.96 | 3,609,225 | -0.72(-1.25%) |
Jul 30, 2009 | 57.91 | 58.31 | 57.16 | 57.68 | 3,888,558 | +0.36(+0.63%) |
Jul 29, 2009 | 56.90 | 57.53 | 56.15 | 57.32 | 4,249,766 | +0.27(+0.47%) |
Jul 28, 2009 | 54.55 | 57.17 | 54.41 | 57.05 | 5,462,874 | +2.06(+3.75%) |
Jul 27, 2009 | 54.39 | 55.29 | 53.89 | 54.99 | 3,932,180 | +0.35(+0.64%) |
Jul 24, 2009 | 55.79 | 55.94 | 53.95 | 54.64 | 6,384,301 | -1.33(-2.38%) |
Jul 23, 2009 | 53.58 | 56.11 | 53.50 | 55.97 | 15,924,068 | +8.79(+18.63%) |
Jul 22, 2009 | 47.59 | 48.40 | 47.14 | 47.18 | 4,976,478 | -0.21(-0.44%) |
Jul 21, 2009 | 47.35 | 47.64 | 46.54 | 47.39 | 3,459,190 | +0.28(+0.59%) |
Jul 20, 2009 | 46.84 | 47.24 | 46.15 | 47.11 | 3,079,242 | +0.28(+0.60%) |
Jul 17, 2009 | 47.06 | 47.37 | 46.64 | 46.83 | 3,214,059 | -0.21(-0.45%) |
Jul 16, 2009 | 46.29 | 47.15 | 46.09 | 47.04 | 2,867,439 | +0.72(+1.55%) |
Jul 15, 2009 | 46.40 | 46.51 | 45.31 | 46.32 | 4,344,181 | +0.30(+0.65%) |
Jul 14, 2009 | 46.96 | 47.41 | 45.86 | 46.02 | 4,093,161 | -1.13(-2.40%) |
Jul 13, 2009 | 46.00 | 47.25 | 45.27 | 47.15 | 4,633,169 | +1.05(+2.28%) |
Jul 10, 2009 | 46.13 | 46.59 | 45.62 | 46.10 | 2,675,722 | -0.39(-0.84%) |
Jul 09, 2009 | 46.19 | 46.73 | 45.71 | 46.49 | 3,058,218 | +0.27(+0.58%) |
Jul 08, 2009 | 46.24 | 47.20 | 45.84 | 46.22 | 6,330,607 | -0.02(-0.04%) |
Jul 07, 2009 | 47.13 | 47.56 | 45.75 | 46.24 | 3,813,583 | -1.08(-2.28%) |
Jul 06, 2009 | 46.60 | 47.66 | 46.33 | 47.32 | 3,192,164 | +0.59(+1.26%) |
Jul 02, 2009 | 47.40 | 47.59 | 46.50 | 46.73 | 3,753,631 | -1.37(-2.85%) |