Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 57.67 | 58.74 | 56.78 | 56.85 | 1,697,200 | -0.58(-1.00%) |
Sep 29, 2009 | 56.57 | 58.37 | 56.43 | 57.43 | 988,609 | +0.67(+1.18%) |
Sep 28, 2009 | 55.15 | 56.97 | 54.79 | 56.76 | 988,013 | +1.78(+3.23%) |
Sep 25, 2009 | 56.42 | 56.42 | 54.35 | 54.98 | 996,916 | -1.52(-2.69%) |
Sep 24, 2009 | 57.86 | 58.24 | 55.91 | 56.50 | 861,393 | -1.08(-1.88%) |
Sep 23, 2009 | 59.20 | 59.78 | 57.45 | 57.58 | 1,585,066 | -1.39(-2.35%) |
Sep 22, 2009 | 59.30 | 59.89 | 58.57 | 58.97 | 1,196,939 | +0.20(+0.35%) |
Sep 21, 2009 | 58.71 | 59.65 | 57.65 | 58.76 | 2,262,316 | -0.77(-1.30%) |
Sep 18, 2009 | 59.60 | 59.73 | 59.14 | 59.53 | 1,507,526 | +0.21(+0.36%) |
Sep 17, 2009 | 58.54 | 61.39 | 58.54 | 59.32 | 3,006,936 | +1.70(+2.96%) |
Sep 16, 2009 | 56.30 | 58.69 | 56.18 | 57.62 | 2,828,202 | +1.71(+3.06%) |
Sep 15, 2009 | 54.68 | 56.56 | 53.97 | 55.90 | 1,440,997 | +1.35(+2.47%) |
Sep 14, 2009 | 54.18 | 54.85 | 53.94 | 54.55 | 576,687 | -0.20(-0.37%) |
Sep 11, 2009 | 54.91 | 54.92 | 54.25 | 54.76 | 738,751 | -0.16(-0.29%) |
Sep 10, 2009 | 54.68 | 55.15 | 53.66 | 54.92 | 1,523,520 | +0.19(+0.34%) |
Sep 09, 2009 | 52.22 | 54.99 | 52.09 | 54.73 | 1,466,265 | +2.64(+5.08%) |
Sep 08, 2009 | 51.83 | 52.53 | 51.76 | 52.09 | 947,332 | +0.23(+0.45%) |
Sep 04, 2009 | 50.88 | 51.90 | 49.97 | 51.86 | 1,229,666 | +1.14(+2.24%) |
Sep 03, 2009 | 50.50 | 50.77 | 49.38 | 50.72 | 761,526 | +0.69(+1.38%) |
Sep 02, 2009 | 49.02 | 50.12 | 48.87 | 50.03 | 925,324 | +0.57(+1.15%) |
Sep 01, 2009 | 51.19 | 52.21 | 49.34 | 49.46 | 1,562,564 | -2.25(-4.36%) |
Aug 31, 2009 | 52.31 | 53.01 | 51.32 | 51.72 | 1,431,345 | -1.30(-2.46%) |
Aug 28, 2009 | 53.99 | 53.99 | 52.39 | 53.02 | 925,530 | -0.09(-0.18%) |
Aug 27, 2009 | 52.64 | 53.15 | 51.28 | 53.11 | 1,406,492 | +0.69(+1.31%) |
Aug 26, 2009 | 52.20 | 53.30 | 51.89 | 52.42 | 2,077,869 | -0.11(-0.21%) |
Aug 25, 2009 | 53.99 | 54.41 | 52.19 | 52.53 | 2,388,570 | -1.02(-1.91%) |
Aug 24, 2009 | 52.74 | 54.74 | 52.41 | 53.56 | 1,654,589 | +0.82(+1.55%) |
Aug 21, 2009 | 52.36 | 53.42 | 52.08 | 52.74 | 998,783 | +0.88(+1.71%) |
Aug 20, 2009 | 51.81 | 52.28 | 51.46 | 51.86 | 1,073,992 | +0.21(+0.41%) |
Aug 19, 2009 | 52.07 | 53.06 | 51.19 | 51.64 | 1,737,056 | -1.22(-2.31%) |
Aug 18, 2009 | 52.75 | 53.78 | 52.58 | 52.86 | 1,178,602 | -0.51(-0.96%) |
Aug 17, 2009 | 53.99 | 54.42 | 52.35 | 53.37 | 1,622,377 | -2.02(-3.65%) |
Aug 14, 2009 | 54.82 | 56.46 | 54.33 | 55.39 | 2,186,157 | -0.24(-0.43%) |
Aug 13, 2009 | 52.83 | 55.63 | 52.83 | 55.63 | 1,794,943 | +2.89(+5.49%) |
Aug 12, 2009 | 51.84 | 53.84 | 51.19 | 52.74 | 1,648,780 | +0.77(+1.49%) |
Aug 11, 2009 | 52.52 | 52.93 | 51.16 | 51.97 | 1,331,406 | -0.59(-1.12%) |
Aug 10, 2009 | 53.16 | 53.47 | 51.97 | 52.55 | 1,735,653 | -0.74(-1.40%) |
Aug 07, 2009 | 52.42 | 54.88 | 52.34 | 53.30 | 1,807,243 | +1.58(+3.06%) |
Aug 06, 2009 | 50.81 | 52.47 | 50.52 | 51.71 | 2,687,048 | +1.04(+2.05%) |
Aug 05, 2009 | 50.05 | 51.05 | 48.72 | 50.67 | 2,195,938 | +0.56(+1.11%) |
Aug 04, 2009 | 49.54 | 50.17 | 48.99 | 50.11 | 1,301,689 | +0.51(+1.03%) |
Aug 03, 2009 | 48.15 | 50.28 | 47.91 | 49.60 | 2,260,975 | +2.13(+4.49%) |
Jul 31, 2009 | 46.88 | 47.86 | 46.31 | 47.47 | 1,167,229 | +0.58(+1.23%) |
Jul 30, 2009 | 47.15 | 47.78 | 46.57 | 46.89 | 1,102,587 | +0.20(+0.42%) |
Jul 29, 2009 | 46.22 | 46.75 | 45.86 | 46.70 | 1,242,129 | +0.30(+0.64%) |
Jul 28, 2009 | 46.48 | 47.37 | 46.20 | 46.40 | 1,839,729 | -0.44(-0.93%) |
Jul 27, 2009 | 47.56 | 47.69 | 46.58 | 46.84 | 1,866,808 | -0.15(-0.32%) |
Jul 24, 2009 | 45.94 | 47.36 | 45.84 | 46.99 | 1,756,208 | +0.36(+0.78%) |
Jul 23, 2009 | 42.76 | 47.75 | 42.68 | 46.62 | 3,920,874 | +2.32(+5.23%) |
Jul 22, 2009 | 44.07 | 45.12 | 43.69 | 44.31 | 2,365,791 | -0.33(-0.73%) |
Jul 21, 2009 | 43.96 | 44.85 | 42.92 | 44.63 | 2,450,630 | +0.77(+1.76%) |
Jul 20, 2009 | 43.22 | 43.99 | 42.84 | 43.86 | 1,873,938 | +0.76(+1.77%) |
Jul 17, 2009 | 43.39 | 44.28 | 42.58 | 43.10 | 2,468,645 | -0.43(-0.98%) |
Jul 16, 2009 | 40.11 | 43.86 | 39.14 | 43.52 | 4,313,439 | +3.23(+8.02%) |
Jul 15, 2009 | 35.84 | 40.78 | 35.84 | 40.29 | 4,797,648 | +5.11(+14.52%) |
Jul 14, 2009 | 35.92 | 36.11 | 35.09 | 35.18 | 1,264,725 | -0.78(-2.17%) |
Jul 13, 2009 | 34.52 | 36.00 | 34.40 | 35.97 | 1,719,080 | +0.94(+2.68%) |
Jul 10, 2009 | 35.44 | 36.22 | 34.87 | 35.03 | 779,383 | -0.52(-1.47%) |
Jul 09, 2009 | 35.07 | 35.81 | 34.49 | 35.55 | 1,301,092 | +0.70(+2.00%) |
Jul 08, 2009 | 36.14 | 36.58 | 34.51 | 34.85 | 2,264,349 | -1.14(-3.18%) |
Jul 07, 2009 | 37.07 | 37.23 | 35.86 | 35.99 | 773,382 | -1.39(-3.71%) |
Jul 06, 2009 | 36.67 | 37.48 | 36.21 | 37.38 | 1,008,485 | +0.56(+1.52%) |
Jul 02, 2009 | 37.87 | 38.29 | 36.76 | 36.82 | 819,441 | -1.63(-4.24%) |