Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 50.58 | 50.58 | 49.57 | 49.85 | 6,593,116 | -0.62(-1.23%) |
Sep 29, 2009 | 50.23 | 50.65 | 49.96 | 50.47 | 4,079,971 | +0.43(+0.87%) |
Sep 28, 2009 | 49.98 | 50.35 | 49.72 | 50.04 | 3,853,080 | +0.31(+0.62%) |
Sep 25, 2009 | 49.59 | 50.01 | 49.31 | 49.73 | 5,940,276 | +0.60(+1.22%) |
Sep 24, 2009 | 50.27 | 50.27 | 49.12 | 49.13 | 5,215,901 | -1.20(-2.38%) |
Sep 23, 2009 | 51.01 | 51.01 | 50.22 | 50.33 | 7,045,359 | -0.47(-0.92%) |
Sep 22, 2009 | 50.97 | 50.99 | 50.54 | 50.80 | 4,022,961 | +0.20(+0.40%) |
Sep 21, 2009 | 50.76 | 51.17 | 50.29 | 50.59 | 3,968,099 | -0.54(-1.05%) |
Sep 18, 2009 | 51.01 | 51.29 | 50.46 | 51.13 | 8,689,717 | +0.33(+0.65%) |
Sep 17, 2009 | 48.62 | 51.21 | 48.23 | 50.80 | 11,667,273 | +2.36(+4.87%) |
Sep 16, 2009 | 48.56 | 48.99 | 48.21 | 48.44 | 5,761,406 | +0.11(+0.22%) |
Sep 15, 2009 | 48.31 | 48.78 | 47.90 | 48.33 | 4,935,482 | +0.07(+0.15%) |
Sep 14, 2009 | 47.83 | 48.81 | 47.54 | 48.26 | 4,416,892 | -0.03(-0.07%) |
Sep 11, 2009 | 47.13 | 48.39 | 46.77 | 48.30 | 9,476,262 | +1.33(+2.83%) |
Sep 10, 2009 | 46.78 | 47.19 | 46.10 | 46.97 | 7,659,148 | +0.27(+0.59%) |
Sep 09, 2009 | 47.16 | 47.31 | 46.34 | 46.69 | 11,323,428 | -0.66(-1.40%) |
Sep 08, 2009 | 48.01 | 48.33 | 47.03 | 47.36 | 8,796,985 | -0.71(-1.47%) |
Sep 04, 2009 | 47.83 | 48.26 | 47.57 | 48.07 | 3,611,313 | +0.26(+0.53%) |
Sep 03, 2009 | 47.87 | 48.10 | 46.90 | 47.81 | 6,157,937 | +0.20(+0.43%) |
Sep 02, 2009 | 48.10 | 48.48 | 47.52 | 47.61 | 6,716,074 | -0.66(-1.38%) |
Sep 01, 2009 | 48.53 | 49.16 | 47.87 | 48.27 | 8,340,717 | +0.40(+0.83%) |
Aug 31, 2009 | 47.82 | 47.93 | 47.12 | 47.87 | 3,695,339 | +0.02(+0.04%) |
Aug 28, 2009 | 48.36 | 48.44 | 47.57 | 47.86 | 5,315,733 | -0.38(-0.78%) |
Aug 27, 2009 | 47.87 | 48.49 | 47.67 | 48.23 | 6,224,993 | +0.61(+1.29%) |
Aug 26, 2009 | 47.43 | 47.95 | 47.24 | 47.62 | 6,579,128 | +0.10(+0.20%) |
Aug 25, 2009 | 48.05 | 48.50 | 47.38 | 47.52 | 8,401,143 | -0.18(-0.37%) |
Aug 24, 2009 | 48.06 | 48.06 | 47.08 | 47.70 | 6,397,962 | -0.13(-0.28%) |
Aug 21, 2009 | 48.01 | 48.13 | 47.39 | 47.84 | 5,427,624 | +0.19(+0.40%) |
Aug 20, 2009 | 47.07 | 47.72 | 46.93 | 47.65 | 4,699,097 | +0.56(+1.19%) |
Aug 19, 2009 | 47.11 | 47.33 | 46.74 | 47.08 | 3,469,457 | -0.23(-0.49%) |
Aug 18, 2009 | 47.38 | 47.76 | 47.00 | 47.31 | 3,543,673 | +0.17(+0.35%) |
Aug 17, 2009 | 47.14 | 47.63 | 46.99 | 47.15 | 3,702,036 | -0.48(-1.01%) |
Aug 14, 2009 | 48.23 | 48.37 | 47.32 | 47.63 | 3,136,509 | -0.52(-1.07%) |
Aug 13, 2009 | 48.20 | 48.38 | 47.73 | 48.14 | 2,985,374 | -0.16(-0.33%) |
Aug 12, 2009 | 48.08 | 48.74 | 47.89 | 48.30 | 4,211,244 | +0.28(+0.58%) |
Aug 11, 2009 | 48.59 | 48.59 | 47.92 | 48.02 | 3,857,581 | -0.58(-1.20%) |
Aug 10, 2009 | 48.96 | 48.99 | 48.21 | 48.60 | 2,810,787 | -0.41(-0.83%) |
Aug 07, 2009 | 48.48 | 49.27 | 47.96 | 49.01 | 3,630,125 | +0.68(+1.40%) |
Aug 06, 2009 | 47.67 | 48.33 | 47.22 | 48.33 | 5,874,696 | +0.88(+1.86%) |
Aug 05, 2009 | 48.09 | 48.27 | 47.20 | 47.45 | 5,546,091 | -0.56(-1.17%) |
Aug 04, 2009 | 48.21 | 48.39 | 47.89 | 48.02 | 6,437,710 | -0.33(-0.68%) |
Aug 03, 2009 | 48.14 | 48.46 | 46.83 | 48.35 | 5,069,381 | +0.61(+1.28%) |
Jul 31, 2009 | 47.80 | 48.47 | 47.65 | 47.73 | 5,011,813 | +0.07(+0.15%) |
Jul 30, 2009 | 47.65 | 48.65 | 47.59 | 47.66 | 6,008,384 | -0.04(-0.08%) |
Jul 29, 2009 | 47.51 | 48.10 | 47.12 | 47.70 | 5,600,341 | -0.23(-0.48%) |
Jul 28, 2009 | 47.06 | 48.16 | 47.06 | 47.93 | 4,382,026 | +0.45(+0.95%) |
Jul 27, 2009 | 46.94 | 47.66 | 46.73 | 47.48 | 4,337,593 | +0.18(+0.38%) |
Jul 24, 2009 | 48.02 | 48.35 | 47.20 | 47.30 | 1,033 | -0.81(-1.69%) |
Jul 23, 2009 | 48.80 | 48.88 | 47.65 | 48.11 | 6,132,697 | -0.57(-1.18%) |
Jul 22, 2009 | 48.42 | 49.61 | 48.02 | 48.69 | 9,066,490 | +0.72(+1.49%) |
Jul 21, 2009 | 51.18 | 51.25 | 47.48 | 47.97 | 21,535,080 | -4.46(-8.50%) |
Jul 20, 2009 | 51.87 | 52.45 | 51.25 | 52.43 | 3,783,545 | +0.65(+1.26%) |
Jul 17, 2009 | 52.42 | 52.66 | 51.47 | 51.78 | 3,936,717 | -0.89(-1.70%) |
Jul 16, 2009 | 52.03 | 52.94 | 51.78 | 52.67 | 2,145,178 | +0.79(+1.53%) |
Jul 15, 2009 | 52.22 | 52.55 | 51.52 | 51.88 | 4,379,002 | +0.04(+0.07%) |
Jul 14, 2009 | 51.05 | 52.08 | 50.83 | 51.84 | 2,241,341 | +0.76(+1.49%) |
Jul 13, 2009 | 49.84 | 51.34 | 49.59 | 51.08 | 3,408,448 | +1.33(+2.68%) |
Jul 10, 2009 | 49.81 | 50.05 | 49.16 | 49.75 | 2,618,679 | -0.24(-0.47%) |
Jul 09, 2009 | 50.19 | 50.41 | 49.62 | 49.98 | 2,282,411 | -0.08(-0.15%) |
Jul 08, 2009 | 49.87 | 50.26 | 49.66 | 50.06 | 3,409,578 | +0.26(+0.51%) |
Jul 07, 2009 | 51.20 | 51.39 | 49.55 | 49.80 | 4,059,824 | -1.60(-3.11%) |
Jul 06, 2009 | 50.36 | 51.54 | 50.05 | 51.40 | 2,815,573 | +0.63(+1.23%) |
Jul 02, 2009 | 50.96 | 51.02 | 49.82 | 50.77 | 3,332,914 | -0.72(-1.39%) |