Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 46.43 | 46.51 | 45.65 | 46.05 | 2,804,179 | -1.21(-2.57%) |
Aug 28, 2009 | 47.95 | 47.95 | 46.73 | 47.26 | 835,126 | -0.05(-0.12%) |
Aug 27, 2009 | 46.66 | 47.59 | 45.88 | 47.32 | 1,403,789 | -0.25(-0.52%) |
Aug 26, 2009 | 47.45 | 47.63 | 46.93 | 47.56 | 1,055,442 | -0.09(-0.19%) |
Aug 25, 2009 | 47.95 | 48.19 | 47.50 | 47.65 | 1,276,227 | +0.05(+0.10%) |
Aug 24, 2009 | 48.07 | 48.52 | 47.43 | 47.60 | 1,448,728 | +0.63(+1.35%) |
Aug 21, 2009 | 46.64 | 47.09 | 46.32 | 46.97 | 1,182,696 | +1.74(+3.86%) |
Aug 20, 2009 | 44.69 | 45.31 | 44.62 | 45.23 | 915,723 | +0.83(+1.87%) |
Aug 19, 2009 | 43.92 | 44.97 | 43.61 | 44.39 | 2,421,640 | -0.27(-0.61%) |
Aug 18, 2009 | 44.14 | 44.80 | 43.89 | 44.67 | 1,186,542 | +1.10(+2.51%) |
Aug 17, 2009 | 43.83 | 43.92 | 43.02 | 43.57 | 1,045,948 | -1.29(-2.88%) |
Aug 14, 2009 | 45.72 | 45.73 | 44.37 | 44.86 | 1,106,494 | -0.94(-2.05%) |
Aug 13, 2009 | 45.96 | 45.96 | 45.19 | 45.80 | 1,300,423 | +1.57(+3.54%) |
Aug 12, 2009 | 43.63 | 44.58 | 43.52 | 44.24 | 1,154,403 | +0.37(+0.85%) |
Aug 11, 2009 | 44.82 | 44.82 | 43.61 | 43.86 | 1,500,275 | -1.68(-3.68%) |
Aug 10, 2009 | 46.14 | 46.61 | 45.06 | 45.54 | 1,432,176 | +0.44(+0.97%) |
Aug 07, 2009 | 45.87 | 46.06 | 44.83 | 45.10 | 1,961,818 | +1.07(+2.43%) |
Aug 06, 2009 | 45.76 | 45.81 | 43.78 | 44.03 | 2,168,862 | -1.28(-2.83%) |
Aug 05, 2009 | 45.59 | 45.76 | 44.37 | 45.31 | 1,472,957 | -0.03(-0.06%) |
Aug 04, 2009 | 45.57 | 46.06 | 45.31 | 45.34 | 1,347,119 | -0.69(-1.50%) |
Aug 03, 2009 | 45.53 | 46.36 | 45.38 | 46.03 | 1,726,904 | +1.81(+4.08%) |
Jul 31, 2009 | 43.41 | 44.53 | 43.17 | 44.22 | 1,501,803 | -0.39(-0.87%) |
Jul 30, 2009 | 45.01 | 45.48 | 44.53 | 44.61 | 1,510,919 | -0.30(-0.67%) |
Jul 29, 2009 | 44.73 | 45.62 | 44.54 | 44.91 | 1,877,327 | -0.28(-0.62%) |
Jul 28, 2009 | 45.09 | 45.75 | 44.32 | 45.19 | 3,597,259 | -5.04(-10.04%) |
Jul 27, 2009 | 50.22 | 50.52 | 49.50 | 50.23 | 1,229,496 | +0.55(+1.11%) |
Jul 24, 2009 | 49.69 | 50.02 | 48.77 | 49.68 | 769,416 | +0.42(+0.84%) |
Jul 23, 2009 | 47.19 | 49.48 | 47.07 | 49.27 | 1,636,447 | +1.74(+3.66%) |
Jul 22, 2009 | 46.84 | 47.92 | 46.84 | 47.53 | 1,581,502 | -0.03(-0.06%) |
Jul 21, 2009 | 48.50 | 48.56 | 46.72 | 47.56 | 1,282,512 | -0.31(-0.64%) |
Jul 20, 2009 | 47.63 | 48.01 | 47.22 | 47.86 | 1,880,791 | +1.34(+2.89%) |
Jul 17, 2009 | 46.31 | 46.74 | 45.92 | 46.52 | 1,038,621 | -0.48(-1.03%) |
Jul 16, 2009 | 46.09 | 47.28 | 46.08 | 47.00 | 1,336,828 | +0.35(+0.74%) |
Jul 15, 2009 | 46.07 | 46.92 | 45.91 | 46.66 | 1,676,814 | +2.43(+5.48%) |
Jul 14, 2009 | 44.38 | 44.70 | 43.61 | 44.23 | 1,851,150 | -0.05(-0.11%) |
Jul 13, 2009 | 42.88 | 44.29 | 42.23 | 44.28 | 2,347,229 | +2.63(+6.32%) |
Jul 10, 2009 | 41.77 | 42.47 | 41.25 | 41.65 | 1,802,997 | -0.18(-0.44%) |
Jul 09, 2009 | 41.29 | 42.53 | 41.13 | 41.83 | 1,678,965 | +2.38(+6.05%) |
Jul 08, 2009 | 40.44 | 40.44 | 38.65 | 39.45 | 1,297,413 | -0.08(-0.21%) |
Jul 07, 2009 | 40.87 | 40.95 | 39.41 | 39.53 | 1,223,276 | -0.26(-0.65%) |
Jul 06, 2009 | 39.38 | 39.96 | 38.91 | 39.79 | 1,113,491 | +0.11(+0.27%) |
Jul 02, 2009 | 40.95 | 40.95 | 39.46 | 39.68 | 1,088,229 | -1.47(-3.58%) |
Jul 01, 2009 | 41.81 | 42.23 | 41.15 | 41.15 | 1,753,456 | -0.42(-1.00%) |
Jun 30, 2009 | 42.60 | 42.98 | 41.12 | 41.57 | 1,474,617 | -1.10(-2.59%) |
Jun 29, 2009 | 41.98 | 42.86 | 41.42 | 42.67 | 1,051,137 | +0.61(+1.46%) |
Jun 26, 2009 | 42.17 | 42.59 | 41.59 | 42.06 | 1,368,017 | +0.31(+0.73%) |
Jun 25, 2009 | 40.68 | 41.77 | 40.52 | 41.75 | 2,189,658 | +1.61(+4.02%) |
Jun 24, 2009 | 40.78 | 41.54 | 39.77 | 40.14 | 1,923,365 | +1.50(+3.88%) |
Jun 23, 2009 | 38.76 | 39.24 | 38.22 | 38.64 | 1,654,361 | +0.66(+1.74%) |
Jun 22, 2009 | 39.64 | 39.87 | 37.93 | 37.98 | 3,119,200 | -3.86(-9.22%) |
Jun 19, 2009 | 42.13 | 42.41 | 41.40 | 41.83 | 1,455,783 | -0.20(-0.47%) |
Jun 18, 2009 | 40.78 | 42.83 | 40.56 | 42.03 | 1,667,065 | +1.24(+3.04%) |
Jun 17, 2009 | 41.27 | 41.50 | 39.86 | 40.79 | 1,886,185 | -0.73(-1.76%) |
Jun 16, 2009 | 42.70 | 42.76 | 41.43 | 41.52 | 1,633,975 | -0.33(-0.80%) |
Jun 15, 2009 | 43.96 | 44.06 | 41.61 | 41.85 | 2,447,704 | -3.39(-7.50%) |
Jun 12, 2009 | 44.91 | 45.41 | 44.76 | 45.25 | 1,081,763 | -0.64(-1.40%) |
Jun 11, 2009 | 45.36 | 46.47 | 45.13 | 45.89 | 2,081,364 | +1.24(+2.78%) |
Jun 10, 2009 | 45.53 | 45.65 | 43.99 | 44.65 | 1,799,201 | -0.13(-0.29%) |
Jun 09, 2009 | 44.71 | 45.12 | 44.12 | 44.78 | 2,245,705 | -0.14(-0.32%) |
Jun 08, 2009 | 44.66 | 45.29 | 44.11 | 44.92 | 2,428,197 | -0.71(-1.55%) |
Jun 05, 2009 | 46.97 | 47.09 | 45.25 | 45.63 | 2,509,419 | -0.57(-1.24%) |
Jun 04, 2009 | 45.53 | 46.49 | 44.99 | 46.20 | 2,300,739 | +1.81(+4.07%) |
Jun 03, 2009 | 45.36 | 45.59 | 43.77 | 44.39 | 2,668,282 | -2.53(-5.39%) |
Jun 02, 2009 | 45.93 | 47.26 | 45.86 | 46.92 | 2,474,636 | -0.27(-0.58%) |