Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.78 | 59.19 | 58.34 | 58.78 | 35,260 | +0.48(+0.82%) |
Sep 29, 2009 | 58.93 | 58.95 | 58.19 | 58.30 | 30,325 | -0.31(-0.53%) |
Sep 28, 2009 | 56.18 | 58.76 | 56.18 | 58.61 | 41,518 | +1.53(+2.69%) |
Sep 25, 2009 | 57.00 | 57.68 | 56.95 | 57.08 | 64,224 | +1.82(+3.30%) |
Sep 24, 2009 | 56.64 | 56.92 | 55.00 | 55.25 | 35,751 | -0.28(-0.50%) |
Sep 23, 2009 | 56.51 | 56.71 | 55.40 | 55.53 | 57,916 | -0.47(-0.84%) |
Sep 22, 2009 | 55.55 | 56.22 | 55.37 | 56.00 | 33,192 | +1.61(+2.96%) |
Sep 21, 2009 | 54.67 | 54.82 | 53.76 | 54.39 | 34,636 | -0.85(-1.54%) |
Sep 18, 2009 | 55.07 | 55.59 | 54.87 | 55.24 | 29,531 | +0.28(+0.51%) |
Sep 17, 2009 | 55.26 | 55.72 | 54.74 | 54.96 | 48,592 | +0.13(+0.23%) |
Sep 16, 2009 | 54.78 | 55.60 | 54.50 | 54.84 | 33,903 | +1.94(+3.67%) |
Sep 15, 2009 | 52.32 | 53.08 | 52.09 | 52.90 | 58,098 | -0.55(-1.03%) |
Sep 14, 2009 | 52.88 | 53.61 | 52.51 | 53.45 | 29,460 | -0.32(-0.60%) |
Sep 11, 2009 | 54.10 | 54.10 | 53.48 | 53.77 | 35,180 | +0.02(+0.04%) |
Sep 10, 2009 | 53.51 | 54.10 | 52.98 | 53.75 | 52,145 | -0.11(-0.21%) |
Sep 09, 2009 | 53.53 | 53.96 | 53.35 | 53.86 | 45,143 | +0.01(+0.02%) |
Sep 08, 2009 | 54.10 | 54.18 | 53.61 | 53.85 | 35,235 | +0.62(+1.16%) |
Sep 04, 2009 | 52.30 | 53.33 | 51.96 | 53.23 | 22,714 | +1.07(+2.05%) |
Sep 03, 2009 | 51.77 | 52.19 | 51.34 | 52.16 | 44,067 | +0.94(+1.83%) |
Sep 02, 2009 | 51.07 | 51.57 | 50.92 | 51.23 | 57,704 | -0.05(-0.10%) |
Sep 01, 2009 | 52.52 | 53.21 | 51.25 | 51.28 | 75,541 | -0.68(-1.30%) |
Aug 31, 2009 | 51.57 | 52.29 | 51.57 | 51.95 | 61,791 | -0.08(-0.16%) |
Aug 28, 2009 | 52.17 | 52.74 | 51.79 | 52.03 | 25,929 | +0.20(+0.39%) |
Aug 27, 2009 | 50.41 | 51.83 | 50.12 | 51.83 | 61,335 | +2.03(+4.08%) |
Aug 26, 2009 | 50.03 | 50.38 | 49.45 | 49.80 | 35,767 | -0.46(-0.92%) |
Aug 25, 2009 | 50.66 | 50.90 | 50.22 | 50.26 | 60,247 | +0.02(+0.03%) |
Aug 24, 2009 | 50.18 | 50.91 | 50.07 | 50.25 | 78,574 | +1.29(+2.64%) |
Aug 21, 2009 | 49.75 | 49.75 | 48.63 | 48.95 | 64,044 | -0.60(-1.20%) |
Aug 20, 2009 | 49.55 | 49.71 | 49.20 | 49.55 | 65,436 | -0.68(-1.35%) |
Aug 19, 2009 | 49.45 | 50.60 | 49.39 | 50.23 | 53,732 | -0.29(-0.56%) |
Aug 18, 2009 | 49.67 | 50.87 | 49.67 | 50.51 | 63,580 | +1.05(+2.12%) |
Aug 17, 2009 | 50.41 | 50.41 | 49.33 | 49.46 | 68,673 | -2.08(-4.04%) |
Aug 14, 2009 | 52.34 | 52.34 | 50.91 | 51.55 | 111,943 | -0.44(-0.84%) |
Aug 13, 2009 | 51.28 | 52.60 | 51.28 | 51.98 | 118,173 | +2.20(+4.43%) |
Aug 12, 2009 | 48.39 | 49.80 | 48.39 | 49.78 | 104,865 | +1.61(+3.35%) |
Aug 11, 2009 | 48.70 | 48.77 | 47.99 | 48.17 | 83,669 | -0.23(-0.48%) |
Aug 10, 2009 | 48.81 | 49.48 | 48.06 | 48.40 | 143,871 | -0.73(-1.49%) |
Aug 07, 2009 | 49.61 | 49.87 | 49.12 | 49.13 | 78,336 | +0.01(+0.01%) |
Aug 06, 2009 | 49.46 | 49.72 | 48.80 | 49.13 | 97,955 | +1.19(+2.47%) |
Aug 05, 2009 | 47.81 | 48.11 | 46.93 | 47.94 | 148,314 | +0.10(+0.20%) |
Aug 04, 2009 | 47.46 | 48.21 | 47.13 | 47.84 | 146,106 | -0.17(-0.36%) |
Aug 03, 2009 | 47.11 | 48.09 | 47.09 | 48.02 | 168,986 | +1.69(+3.64%) |
Jul 31, 2009 | 45.46 | 46.33 | 45.32 | 46.33 | 111,523 | +1.06(+2.35%) |
Jul 30, 2009 | 45.18 | 45.60 | 44.70 | 45.27 | 139,069 | +2.20(+5.12%) |
Jul 29, 2009 | 43.36 | 43.60 | 42.89 | 43.06 | 63,374 | -0.45(-1.03%) |
Jul 28, 2009 | 43.03 | 43.88 | 42.89 | 43.51 | 80,880 | +1.14(+2.69%) |
Jul 27, 2009 | 42.17 | 42.49 | 41.78 | 42.37 | 77,747 | +0.67(+1.60%) |
Jul 24, 2009 | 41.41 | 41.78 | 41.19 | 41.70 | 56,356 | +0.23(+0.56%) |
Jul 23, 2009 | 41.27 | 41.75 | 41.17 | 41.47 | 69,999 | +0.18(+0.44%) |
Jul 22, 2009 | 41.36 | 41.88 | 40.73 | 41.29 | 71,399 | -1.03(-2.44%) |
Jul 21, 2009 | 42.80 | 42.80 | 41.65 | 42.32 | 52,234 | +0.10(+0.23%) |
Jul 20, 2009 | 41.61 | 42.44 | 41.61 | 42.22 | 41,445 | +1.02(+2.48%) |
Jul 17, 2009 | 41.27 | 41.48 | 40.80 | 41.20 | 66,964 | -0.32(-0.77%) |
Jul 16, 2009 | 41.40 | 41.99 | 41.05 | 41.52 | 44,230 | +0.02(+0.05%) |
Jul 15, 2009 | 40.24 | 41.64 | 40.24 | 41.50 | 61,290 | +2.02(+5.12%) |
Jul 14, 2009 | 39.48 | 39.87 | 38.90 | 39.48 | 54,394 | +0.85(+2.20%) |
Jul 13, 2009 | 37.68 | 38.63 | 37.68 | 38.63 | 79,081 | +0.76(+2.00%) |
Jul 10, 2009 | 37.87 | 38.12 | 37.58 | 37.87 | 83,244 | -0.73(-1.89%) |
Jul 09, 2009 | 38.44 | 39.06 | 38.16 | 38.60 | 36,855 | +1.03(+2.74%) |
Jul 08, 2009 | 38.19 | 38.46 | 36.93 | 37.57 | 68,048 | -0.15(-0.40%) |
Jul 07, 2009 | 38.95 | 38.95 | 37.72 | 37.72 | 47,153 | -1.14(-2.93%) |
Jul 06, 2009 | 38.35 | 39.15 | 38.30 | 38.86 | 43,517 | -0.10(-0.26%) |
Jul 02, 2009 | 39.50 | 39.50 | 38.89 | 38.97 | 46,004 | -1.52(-3.76%) |