Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 52.72 | 52.98 | 52.28 | 52.33 | 109,033 | -0.36(-0.68%) |
Sep 29, 2009 | 52.91 | 52.91 | 52.12 | 52.69 | 28,267 | +0.12(+0.23%) |
Sep 28, 2009 | 52.12 | 52.92 | 52.12 | 52.57 | 10,466 | +0.36(+0.69%) |
Sep 25, 2009 | 52.37 | 52.37 | 51.54 | 52.21 | 20,787 | -0.24(-0.45%) |
Sep 24, 2009 | 52.53 | 52.56 | 51.24 | 52.45 | 29,398 | +0.47(+0.90%) |
Sep 23, 2009 | 51.26 | 52.21 | 50.77 | 51.98 | 86,998 | +1.74(+3.47%) |
Sep 22, 2009 | 49.70 | 50.49 | 49.70 | 50.23 | 20,998 | +1.44(+2.94%) |
Sep 21, 2009 | 48.38 | 48.80 | 48.27 | 48.80 | 19,973 | +0.26(+0.54%) |
Sep 18, 2009 | 48.03 | 49.06 | 48.03 | 48.54 | 42,690 | +0.25(+0.51%) |
Sep 17, 2009 | 48.77 | 48.78 | 48.15 | 48.29 | 60,520 | +0.19(+0.40%) |
Sep 16, 2009 | 48.40 | 48.42 | 47.80 | 48.10 | 82,217 | +0.49(+1.03%) |
Sep 15, 2009 | 47.80 | 47.95 | 47.22 | 47.61 | 83,428 | +0.38(+0.81%) |
Sep 14, 2009 | 47.58 | 47.91 | 46.79 | 47.22 | 68,349 | -2.66(-5.34%) |
Sep 11, 2009 | 50.13 | 50.53 | 49.60 | 49.89 | 12,404 | -0.57(-1.13%) |
Sep 10, 2009 | 49.82 | 50.46 | 49.22 | 50.46 | 41,795 | -0.69(-1.35%) |
Sep 09, 2009 | 51.09 | 52.08 | 50.76 | 51.15 | 34,003 | +0.42(+0.83%) |
Sep 08, 2009 | 51.04 | 51.75 | 50.53 | 50.72 | 14,790 | -0.31(-0.60%) |
Sep 04, 2009 | 50.68 | 51.03 | 50.47 | 51.03 | 6,722 | +0.77(+1.53%) |
Sep 03, 2009 | 50.36 | 50.36 | 49.38 | 50.26 | 7,845 | +0.94(+1.90%) |
Sep 02, 2009 | 49.30 | 49.83 | 48.98 | 49.33 | 14,692 | -0.78(-1.55%) |
Sep 01, 2009 | 50.49 | 51.25 | 50.07 | 50.10 | 13,490 | -0.32(-0.64%) |
Aug 31, 2009 | 50.06 | 50.68 | 49.44 | 50.43 | 16,880 | -1.21(-2.35%) |
Aug 28, 2009 | 52.00 | 52.34 | 51.64 | 51.64 | 12,088 | +0.18(+0.36%) |
Aug 27, 2009 | 52.60 | 52.60 | 51.26 | 51.45 | 13,260 | -1.68(-3.16%) |
Aug 26, 2009 | 54.28 | 54.28 | 53.14 | 53.14 | 11,698 | -1.00(-1.84%) |
Aug 25, 2009 | 53.83 | 54.13 | 53.67 | 54.13 | 22,218 | +1.61(+3.07%) |
Aug 24, 2009 | 52.41 | 53.14 | 52.10 | 52.52 | 21,326 | +1.92(+3.79%) |
Aug 21, 2009 | 50.54 | 50.73 | 50.30 | 50.60 | 20,444 | +0.15(+0.30%) |
Aug 20, 2009 | 50.43 | 50.49 | 49.78 | 50.45 | 11,836 | +0.38(+0.77%) |
Aug 19, 2009 | 49.71 | 50.30 | 49.22 | 50.06 | 10,449 | +0.31(+0.63%) |
Aug 18, 2009 | 49.89 | 50.49 | 49.06 | 49.75 | 29,661 | +1.25(+2.58%) |
Aug 17, 2009 | 48.38 | 49.46 | 48.38 | 48.50 | 13,557 | -1.24(-2.49%) |
Aug 14, 2009 | 50.46 | 50.46 | 49.65 | 49.73 | 7,191 | -0.20(-0.40%) |
Aug 13, 2009 | 50.69 | 50.69 | 49.61 | 49.93 | 31,677 | +1.44(+2.98%) |
Aug 12, 2009 | 49.08 | 49.56 | 48.46 | 48.49 | 64,240 | -1.73(-3.44%) |
Aug 11, 2009 | 50.10 | 51.18 | 49.72 | 50.22 | 40,971 | -1.00(-1.95%) |
Aug 10, 2009 | 51.26 | 51.82 | 50.69 | 51.22 | 15,556 | -0.91(-1.74%) |
Aug 07, 2009 | 51.60 | 52.33 | 51.29 | 52.12 | 7,371 | +0.56(+1.09%) |
Aug 06, 2009 | 52.02 | 52.02 | 51.07 | 51.56 | 20,836 | +1.24(+2.46%) |
Aug 05, 2009 | 50.01 | 50.60 | 50.00 | 50.33 | 14,225 | -0.44(-0.86%) |
Aug 04, 2009 | 50.95 | 51.26 | 50.40 | 50.76 | 16,643 | -1.22(-2.35%) |
Aug 03, 2009 | 52.33 | 52.55 | 51.61 | 51.98 | 19,907 | +1.51(+2.98%) |
Jul 31, 2009 | 50.03 | 50.76 | 50.01 | 50.48 | 5,365 | +0.32(+0.64%) |
Jul 30, 2009 | 50.71 | 50.97 | 50.00 | 50.16 | 6,443 | -0.07(-0.14%) |
Jul 29, 2009 | 50.79 | 50.91 | 50.23 | 50.23 | 14,111 | -1.47(-2.84%) |
Jul 28, 2009 | 52.83 | 52.83 | 51.49 | 51.69 | 13,469 | -0.48(-0.91%) |
Jul 27, 2009 | 53.00 | 53.34 | 51.91 | 52.17 | 20,761 | +0.49(+0.95%) |
Jul 24, 2009 | 50.68 | 51.70 | 50.41 | 51.68 | 28,290 | +0.48(+0.93%) |
Jul 23, 2009 | 52.02 | 53.50 | 51.06 | 51.20 | 32,500 | +0.90(+1.79%) |
Jul 22, 2009 | 50.11 | 52.31 | 50.11 | 50.30 | 16,905 | -0.45(-0.89%) |
Jul 21, 2009 | 49.91 | 51.22 | 49.91 | 50.76 | 20,279 | +1.43(+2.90%) |
Jul 20, 2009 | 48.81 | 49.44 | 48.32 | 49.33 | 23,935 | -0.35(-0.70%) |
Jul 17, 2009 | 49.60 | 49.89 | 49.27 | 49.67 | 7,631 | -0.23(-0.46%) |
Jul 16, 2009 | 49.17 | 49.91 | 49.05 | 49.90 | 12,918 | +0.74(+1.50%) |
Jul 15, 2009 | 48.01 | 49.93 | 48.01 | 49.17 | 35,589 | +2.24(+4.78%) |
Jul 14, 2009 | 46.48 | 47.24 | 46.48 | 46.92 | 2,944 | -0.25(-0.54%) |
Jul 13, 2009 | 46.96 | 47.28 | 46.46 | 47.18 | 10,297 | +1.40(+3.05%) |
Jul 10, 2009 | 45.39 | 46.30 | 45.38 | 45.78 | 10,965 | +0.28(+0.61%) |
Jul 09, 2009 | 45.88 | 46.13 | 44.92 | 45.50 | 18,352 | -0.03(-0.07%) |
Jul 08, 2009 | 44.99 | 45.53 | 44.27 | 45.53 | 24,999 | +1.14(+2.56%) |
Jul 07, 2009 | 44.50 | 45.26 | 44.23 | 44.40 | 16,607 | -0.51(-1.13%) |
Jul 06, 2009 | 45.16 | 45.47 | 44.88 | 44.90 | 2,818 | -0.68(-1.48%) |
Jul 02, 2009 | 46.84 | 46.84 | 45.58 | 45.58 | 9,384 | -1.28(-2.72%) |