Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 56.74 | 56.94 | 55.53 | 56.15 | 733,279 | -0.51(-0.90%) |
Sep 29, 2009 | 56.80 | 57.34 | 56.65 | 56.66 | 482,159 | -0.14(-0.24%) |
Sep 28, 2009 | 55.95 | 57.63 | 55.95 | 56.80 | 622,141 | +0.87(+1.56%) |
Sep 25, 2009 | 57.69 | 57.69 | 54.77 | 55.92 | 1,594,920 | -2.42(-4.14%) |
Sep 24, 2009 | 59.46 | 59.77 | 57.72 | 58.34 | 750,404 | -1.20(-2.01%) |
Sep 23, 2009 | 58.49 | 60.48 | 57.98 | 59.54 | 1,595,846 | +2.18(+3.80%) |
Sep 22, 2009 | 55.93 | 58.37 | 55.53 | 57.36 | 2,533,564 | +4.50(+8.52%) |
Sep 21, 2009 | 52.30 | 53.31 | 51.68 | 52.86 | 598,898 | +0.15(+0.29%) |
Sep 18, 2009 | 52.86 | 53.24 | 52.64 | 52.70 | 421,667 | -0.15(-0.29%) |
Sep 17, 2009 | 52.89 | 53.20 | 52.66 | 52.86 | 518,572 | +0.78(+1.50%) |
Sep 16, 2009 | 52.23 | 52.79 | 51.59 | 52.08 | 413,693 | +0.05(+0.10%) |
Sep 15, 2009 | 51.43 | 52.15 | 51.26 | 52.03 | 453,188 | +0.70(+1.35%) |
Sep 14, 2009 | 50.48 | 51.40 | 50.48 | 51.33 | 264,287 | +0.37(+0.73%) |
Sep 11, 2009 | 50.59 | 51.00 | 50.44 | 50.96 | 375,972 | +0.31(+0.62%) |
Sep 10, 2009 | 50.52 | 50.95 | 50.29 | 50.64 | 612,549 | +0.23(+0.45%) |
Sep 09, 2009 | 48.88 | 50.49 | 48.61 | 50.41 | 539,678 | +1.63(+3.34%) |
Sep 08, 2009 | 48.27 | 48.80 | 47.29 | 48.79 | 283,522 | +0.72(+1.50%) |
Sep 04, 2009 | 47.31 | 48.14 | 46.93 | 48.07 | 218,965 | +0.76(+1.61%) |
Sep 03, 2009 | 46.83 | 47.34 | 46.42 | 47.30 | 322,051 | +0.72(+1.55%) |
Sep 02, 2009 | 46.31 | 46.90 | 46.29 | 46.58 | 331,129 | +0.00(+0.00%) |
Sep 01, 2009 | 46.31 | 47.45 | 46.24 | 46.58 | 508,346 | -0.08(-0.16%) |
Aug 31, 2009 | 47.20 | 47.20 | 46.27 | 46.66 | 301,130 | -0.54(-1.15%) |
Aug 28, 2009 | 47.46 | 47.64 | 46.84 | 47.20 | 201,195 | -0.25(-0.52%) |
Aug 27, 2009 | 47.51 | 47.69 | 46.51 | 47.45 | 297,166 | -0.08(-0.16%) |
Aug 26, 2009 | 47.97 | 48.16 | 47.31 | 47.52 | 273,762 | -0.44(-0.92%) |
Aug 25, 2009 | 48.37 | 48.38 | 47.69 | 47.96 | 333,812 | -0.05(-0.11%) |
Aug 24, 2009 | 48.00 | 48.39 | 47.74 | 48.01 | 324,787 | +0.25(+0.53%) |
Aug 21, 2009 | 47.37 | 47.84 | 47.20 | 47.76 | 227,963 | +0.68(+1.44%) |
Aug 20, 2009 | 46.50 | 47.09 | 46.48 | 47.08 | 214,492 | +0.47(+1.01%) |
Aug 19, 2009 | 45.50 | 46.64 | 45.32 | 46.61 | 188,014 | +0.77(+1.68%) |
Aug 18, 2009 | 45.57 | 45.99 | 45.42 | 45.84 | 686,786 | +0.27(+0.59%) |
Aug 17, 2009 | 45.98 | 45.98 | 45.53 | 45.57 | 508,965 | -1.11(-2.37%) |
Aug 14, 2009 | 47.46 | 47.50 | 46.49 | 46.68 | 397,583 | -0.69(-1.46%) |
Aug 13, 2009 | 47.09 | 47.86 | 46.58 | 47.37 | 555,477 | +0.64(+1.37%) |
Aug 12, 2009 | 45.54 | 47.14 | 45.32 | 46.73 | 525,626 | +1.06(+2.33%) |
Aug 11, 2009 | 46.15 | 46.32 | 45.23 | 45.67 | 640,036 | -0.77(-1.66%) |
Aug 10, 2009 | 46.09 | 46.54 | 45.89 | 46.43 | 323,952 | +0.35(+0.75%) |
Aug 07, 2009 | 45.61 | 46.57 | 45.26 | 46.09 | 669,281 | +0.90(+2.00%) |
Aug 06, 2009 | 47.19 | 47.19 | 45.04 | 45.18 | 769,518 | -1.73(-3.69%) |
Aug 05, 2009 | 47.90 | 48.12 | 46.70 | 46.92 | 361,099 | -0.94(-1.96%) |
Aug 04, 2009 | 47.83 | 48.10 | 47.55 | 47.85 | 231,546 | +0.03(+0.05%) |
Aug 03, 2009 | 48.39 | 48.44 | 47.01 | 47.83 | 594,998 | -0.07(-0.14%) |
Jul 31, 2009 | 47.43 | 48.02 | 47.16 | 47.90 | 321,490 | +0.41(+0.87%) |
Jul 30, 2009 | 47.36 | 48.18 | 47.03 | 47.48 | 368,597 | +0.38(+0.81%) |
Jul 29, 2009 | 46.64 | 47.14 | 46.38 | 47.10 | 259,985 | +0.30(+0.63%) |
Jul 28, 2009 | 46.25 | 46.81 | 46.10 | 46.81 | 254,838 | +0.39(+0.84%) |
Jul 27, 2009 | 46.34 | 46.42 | 45.74 | 46.42 | 449,840 | +0.08(+0.16%) |
Jul 24, 2009 | 46.43 | 46.67 | 45.89 | 46.34 | 236 | -0.60(-1.28%) |
Jul 23, 2009 | 46.15 | 46.98 | 45.78 | 46.94 | 596,067 | +0.69(+1.50%) |
Jul 22, 2009 | 46.27 | 46.46 | 45.97 | 46.25 | 224,662 | -0.09(-0.20%) |
Jul 21, 2009 | 46.43 | 46.46 | 45.91 | 46.34 | 349,928 | +0.35(+0.77%) |
Jul 20, 2009 | 45.91 | 46.43 | 45.65 | 45.99 | 416,233 | +0.35(+0.76%) |
Jul 17, 2009 | 45.35 | 45.73 | 44.78 | 45.64 | 394,569 | +0.45(+0.99%) |
Jul 16, 2009 | 44.33 | 45.23 | 43.79 | 45.19 | 486,789 | +0.91(+2.06%) |
Jul 15, 2009 | 43.57 | 44.33 | 43.52 | 44.28 | 545,270 | +1.28(+2.99%) |
Jul 14, 2009 | 43.02 | 43.06 | 42.37 | 43.00 | 324,487 | +0.18(+0.41%) |
Jul 13, 2009 | 41.81 | 42.85 | 41.10 | 42.82 | 568,473 | +1.06(+2.53%) |
Jul 10, 2009 | 41.49 | 41.96 | 41.33 | 41.76 | 361,717 | -0.03(-0.06%) |
Jul 09, 2009 | 41.02 | 41.98 | 40.90 | 41.79 | 513,540 | +0.57(+1.37%) |
Jul 08, 2009 | 41.18 | 41.37 | 40.77 | 41.22 | 580,784 | +0.03(+0.06%) |
Jul 07, 2009 | 41.71 | 42.05 | 41.12 | 41.20 | 527,720 | -0.67(-1.59%) |
Jul 06, 2009 | 41.46 | 41.91 | 41.10 | 41.86 | 509,724 | +0.18(+0.43%) |
Jul 02, 2009 | 42.11 | 42.31 | 41.10 | 41.69 | 552,967 | -0.84(-1.99%) |