Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2009 | 52.71 | 52.71 | 52.71 | 0 | +0.11(+0.21%) | |
Oct 02, 2009 | 52.54 | 52.62 | 52.54 | 52.60 | 8,427 | +0.05(+0.10%) |
Oct 01, 2009 | 52.65 | 52.66 | 52.50 | 52.55 | 46,953 | -0.10(-0.19%) |
Sep 30, 2009 | 52.66 | 52.77 | 52.65 | 52.65 | 11,910 | -0.04(-0.08%) |
Sep 29, 2009 | 52.65 | 52.77 | 52.65 | 52.69 | 4,675 | +0.09(+0.17%) |
Sep 28, 2009 | 52.60 | 52.69 | 52.60 | 52.60 | 4,775 | +0.00(+0.00%) |
Sep 25, 2009 | 52.55 | 52.77 | 52.55 | 52.60 | 9,928 | +0.00(+0.00%) |
Sep 24, 2009 | 52.56 | 52.75 | 52.56 | 52.60 | 12,640 | -0.03(-0.06%) |
Sep 23, 2009 | 52.55 | 52.71 | 52.55 | 52.63 | 15,490 | +0.06(+0.11%) |
Sep 22, 2009 | 52.70 | 52.70 | 52.50 | 52.57 | 34,139 | -0.01(-0.02%) |
Sep 21, 2009 | 52.60 | 52.75 | 52.55 | 52.58 | 19,141 | -0.07(-0.13%) |
Sep 18, 2009 | 52.58 | 52.65 | 52.50 | 52.65 | 55,634 | +0.06(+0.11%) |
Sep 17, 2009 | 52.55 | 52.80 | 52.40 | 52.59 | 171,845 | +0.04(+0.08%) |
Sep 16, 2009 | 52.61 | 52.71 | 52.55 | 52.55 | 71,134 | -0.17(-0.32%) |
Sep 15, 2009 | 52.55 | 52.72 | 52.54 | 52.72 | 26,772 | -0.02(-0.04%) |
Sep 14, 2009 | 52.51 | 52.74 | 52.51 | 52.74 | 236,471 | +0.01(+0.02%) |
Sep 11, 2009 | 52.72 | 52.73 | 52.69 | 52.73 | 14,637 | -0.01(-0.02%) |
Sep 10, 2009 | 52.69 | 52.79 | 52.55 | 52.74 | 36,962 | -0.01(-0.02%) |
Sep 09, 2009 | 52.60 | 52.75 | 52.60 | 52.75 | 9,218 | +0.06(+0.11%) |
Sep 08, 2009 | 52.79 | 52.79 | 52.51 | 52.69 | 8,970 | +0.16(+0.30%) |
Sep 04, 2009 | 52.55 | 52.66 | 52.50 | 52.53 | 21,454 | -0.02(-0.04%) |
Sep 03, 2009 | 52.80 | 52.80 | 52.55 | 52.55 | 8,609 | +0.05(+0.10%) |
Sep 02, 2009 | 52.52 | 52.66 | 52.50 | 52.50 | 9,855 | -0.10(-0.19%) |
Sep 01, 2009 | 52.41 | 52.63 | 52.41 | 52.60 | 22,510 | +0.00(+0.00%) |
Aug 31, 2009 | 52.66 | 52.66 | 52.53 | 52.60 | 25,566 | -0.06(-0.11%) |
Aug 28, 2009 | 52.76 | 52.78 | 52.66 | 52.66 | 10,873 | -0.11(-0.21%) |
Aug 27, 2009 | 52.79 | 52.80 | 52.67 | 52.77 | 51,337 | -0.02(-0.04%) |
Aug 26, 2009 | 52.77 | 52.80 | 52.77 | 52.79 | 23,415 | +0.00(+0.00%) |
Aug 25, 2009 | 52.80 | 52.80 | 52.78 | 52.79 | 45,407 | -0.01(-0.02%) |
Aug 24, 2009 | 52.78 | 53.00 | 52.78 | 52.80 | 351,534 | +0.01(+0.02%) |
Aug 21, 2009 | 52.77 | 52.79 | 52.75 | 52.79 | 79,611 | +0.00(+0.00%) |
Aug 20, 2009 | 52.77 | 52.81 | 52.77 | 52.79 | 245,957 | +0.00(+0.00%) |
Aug 19, 2009 | 52.78 | 52.79 | 52.75 | 52.79 | 155,825 | +0.02(+0.04%) |
Aug 18, 2009 | 52.75 | 52.77 | 52.74 | 52.77 | 128,661 | +0.02(+0.04%) |
Aug 17, 2009 | 52.72 | 52.76 | 52.72 | 52.75 | 149,141 | +0.22(+0.42%) |
Aug 14, 2009 | 52.49 | 52.65 | 52.49 | 52.53 | 714,518 | -0.13(-0.25%) |
Aug 13, 2009 | 52.60 | 52.70 | 52.56 | 52.66 | 709,182 | -0.14(-0.27%) |
Aug 12, 2009 | 52.50 | 52.80 | 52.50 | 52.80 | 648,196 | +0.30(+0.57%) |
Aug 11, 2009 | 52.55 | 52.58 | 52.47 | 52.50 | 3,302,356 | -0.05(-0.10%) |
Aug 10, 2009 | 51.55 | 52.59 | 51.31 | 52.55 | 2,397,191 | +1.00(+1.94%) |
Aug 07, 2009 | 51.50 | 51.75 | 51.50 | 51.55 | 1,628,239 | +0.04(+0.08%) |
Aug 06, 2009 | 51.50 | 51.65 | 51.35 | 51.51 | 665,503 | -0.06(-0.12%) |
Aug 05, 2009 | 51.37 | 51.67 | 51.37 | 51.57 | 754,415 | +0.20(+0.39%) |