Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 48.27 | 48.49 | 47.19 | 47.61 | 2,878,908 | -1.24(-2.53%) |
Aug 28, 2009 | 49.06 | 49.67 | 48.18 | 48.85 | 2,940,511 | +0.11(+0.23%) |
Aug 27, 2009 | 47.78 | 49.17 | 46.66 | 48.74 | 3,429,276 | +0.98(+2.05%) |
Aug 26, 2009 | 46.99 | 48.35 | 46.99 | 47.76 | 2,187,164 | +0.28(+0.58%) |
Aug 25, 2009 | 47.81 | 48.74 | 47.07 | 47.48 | 2,259,874 | -0.26(-0.55%) |
Aug 24, 2009 | 46.95 | 48.52 | 46.81 | 47.74 | 2,119,868 | +0.63(+1.34%) |
Aug 21, 2009 | 46.87 | 47.25 | 46.63 | 47.11 | 1,708,680 | +0.47(+1.01%) |
Aug 20, 2009 | 46.38 | 46.90 | 46.19 | 46.64 | 1,597,368 | +0.37(+0.80%) |
Aug 19, 2009 | 45.27 | 46.33 | 44.43 | 46.27 | 2,359,121 | +0.58(+1.28%) |
Aug 18, 2009 | 44.91 | 45.94 | 44.91 | 45.69 | 2,637,480 | -0.18(-0.39%) |
Aug 17, 2009 | 46.97 | 46.97 | 44.26 | 45.87 | 3,312,962 | -1.76(-3.70%) |
Aug 14, 2009 | 47.11 | 47.63 | 46.76 | 47.63 | 3,671,320 | +0.71(+1.51%) |
Aug 13, 2009 | 46.96 | 47.61 | 46.33 | 46.92 | 12,021,971 | -0.45(-0.96%) |
Aug 12, 2009 | 46.73 | 47.88 | 46.63 | 47.37 | 3,387,339 | +0.45(+0.95%) |
Aug 11, 2009 | 48.05 | 48.32 | 46.79 | 46.92 | 4,073,088 | -3.41(-6.78%) |
Aug 10, 2009 | 50.94 | 51.12 | 50.11 | 50.34 | 999,877 | -0.73(-1.43%) |
Aug 07, 2009 | 51.84 | 51.84 | 50.48 | 51.07 | 1,987,828 | -0.38(-0.75%) |
Aug 06, 2009 | 50.92 | 51.86 | 50.90 | 51.45 | 1,509,197 | +0.61(+1.20%) |
Aug 05, 2009 | 51.16 | 51.37 | 49.64 | 50.84 | 1,036,483 | -0.19(-0.38%) |
Aug 04, 2009 | 50.45 | 51.07 | 49.62 | 51.03 | 1,886,472 | +0.14(+0.28%) |
Aug 03, 2009 | 50.22 | 51.16 | 49.74 | 50.89 | 1,757,227 | +1.17(+2.36%) |
Jul 31, 2009 | 49.03 | 50.09 | 48.71 | 49.72 | 1,349,837 | +0.38(+0.76%) |
Jul 30, 2009 | 48.59 | 49.71 | 48.59 | 49.34 | 1,798,111 | +1.25(+2.60%) |
Jul 29, 2009 | 49.89 | 49.89 | 47.90 | 48.09 | 1,543,751 | -2.20(-4.38%) |
Jul 28, 2009 | 49.90 | 50.74 | 49.03 | 50.29 | 2,510,203 | +0.08(+0.15%) |
Jul 27, 2009 | 49.60 | 50.38 | 49.11 | 50.22 | 2,627,987 | +0.44(+0.87%) |
Jul 24, 2009 | 47.62 | 49.91 | 47.62 | 49.78 | 1,778 | +1.80(+3.75%) |
Jul 23, 2009 | 46.21 | 49.18 | 45.65 | 47.98 | 3,757,986 | +1.48(+3.19%) |
Jul 22, 2009 | 46.09 | 46.56 | 44.71 | 46.50 | 2,048,251 | -0.23(-0.50%) |
Jul 21, 2009 | 47.12 | 47.64 | 45.81 | 46.73 | 1,441,005 | -0.06(-0.14%) |
Jul 20, 2009 | 46.53 | 47.67 | 46.24 | 46.80 | 1,920,004 | +0.65(+1.40%) |
Jul 17, 2009 | 46.19 | 46.75 | 45.93 | 46.15 | 2,187,243 | -0.07(-0.15%) |
Jul 16, 2009 | 45.05 | 46.45 | 45.05 | 46.22 | 2,070,191 | +1.07(+2.36%) |
Jul 15, 2009 | 43.12 | 45.45 | 42.87 | 45.16 | 3,077,690 | +2.44(+5.71%) |
Jul 14, 2009 | 41.74 | 42.83 | 41.74 | 42.72 | 1,815,395 | +0.67(+1.59%) |
Jul 13, 2009 | 40.21 | 42.11 | 39.86 | 42.05 | 2,785,184 | +1.91(+4.76%) |
Jul 10, 2009 | 39.38 | 40.89 | 39.22 | 40.14 | 2,133,697 | +0.49(+1.24%) |
Jul 09, 2009 | 38.82 | 40.07 | 38.82 | 39.65 | 1,219,905 | +0.97(+2.50%) |
Jul 08, 2009 | 39.99 | 39.99 | 38.37 | 38.68 | 2,540,756 | -1.17(-2.92%) |
Jul 07, 2009 | 41.64 | 41.91 | 39.66 | 39.85 | 2,615,888 | -2.05(-4.88%) |
Jul 06, 2009 | 41.92 | 42.22 | 41.18 | 41.89 | 1,519,811 | -0.79(-1.85%) |
Jul 02, 2009 | 43.21 | 43.36 | 42.15 | 42.68 | 1,494,383 | -1.08(-2.47%) |
Jul 01, 2009 | 43.17 | 44.14 | 43.17 | 43.76 | 2,080,778 | +0.95(+2.22%) |
Jun 30, 2009 | 43.64 | 44.04 | 42.39 | 42.81 | 2,414,085 | -1.13(-2.57%) |
Jun 29, 2009 | 43.88 | 44.22 | 43.06 | 43.94 | 1,885,670 | +0.00(+0.00%) |
Jun 26, 2009 | 43.07 | 44.20 | 42.08 | 43.94 | 2,404,266 | +0.58(+1.34%) |
Jun 25, 2009 | 42.53 | 43.46 | 42.51 | 43.36 | 2,037,488 | -0.03(-0.07%) |
Jun 24, 2009 | 42.41 | 44.19 | 42.28 | 43.39 | 2,530,806 | +1.39(+3.32%) |
Jun 23, 2009 | 41.16 | 42.17 | 40.91 | 41.99 | 1,922,775 | +0.83(+2.02%) |
Jun 22, 2009 | 42.36 | 42.93 | 41.14 | 41.16 | 2,236,817 | -2.09(-4.83%) |
Jun 19, 2009 | 43.16 | 44.30 | 43.05 | 43.25 | 2,021,723 | +0.21(+0.48%) |
Jun 18, 2009 | 42.63 | 43.98 | 42.08 | 43.05 | 2,677,987 | +0.56(+1.32%) |
Jun 17, 2009 | 43.63 | 43.63 | 41.71 | 42.48 | 3,705,818 | -1.60(-3.63%) |
Jun 16, 2009 | 45.39 | 45.78 | 43.85 | 44.08 | 2,065,283 | -1.86(-4.04%) |
Jun 15, 2009 | 46.21 | 46.57 | 44.57 | 45.94 | 2,165,595 | -1.24(-2.63%) |
Jun 12, 2009 | 47.05 | 48.09 | 46.48 | 47.18 | 1,723,800 | -0.19(-0.40%) |
Jun 11, 2009 | 47.17 | 47.66 | 46.72 | 47.37 | 1,806,245 | +0.26(+0.56%) |
Jun 10, 2009 | 46.60 | 47.61 | 46.43 | 47.11 | 2,186,207 | +0.63(+1.36%) |
Jun 09, 2009 | 45.39 | 46.93 | 45.30 | 46.48 | 2,134,873 | +1.60(+3.56%) |
Jun 08, 2009 | 44.59 | 45.16 | 43.95 | 44.88 | 1,728,961 | -0.77(-1.68%) |
Jun 05, 2009 | 46.92 | 47.11 | 45.11 | 45.65 | 2,141,788 | -0.82(-1.76%) |
Jun 04, 2009 | 45.66 | 46.72 | 44.47 | 46.46 | 2,155,754 | +0.91(+2.00%) |
Jun 03, 2009 | 48.02 | 48.02 | 44.91 | 45.55 | 3,002,452 | -2.69(-5.57%) |
Jun 02, 2009 | 46.81 | 49.50 | 46.54 | 48.24 | 3,777,386 | +1.68(+3.62%) |