Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 04, 2009 | 51.27 | 51.50 | 51.25 | 51.37 | 1,500,305 | +0.12(+0.23%) |
Jul 31, 2009 | 51.00 | 51.43 | 51.00 | 51.25 | 860,921 | +0.08(+0.16%) |
Jul 30, 2009 | 51.00 | 51.17 | 50.95 | 51.17 | 1,224,326 | +0.12(+0.24%) |
Jul 29, 2009 | 51.05 | 51.22 | 50.90 | 51.05 | 701,782 | -0.06(-0.12%) |
Jul 28, 2009 | 51.05 | 51.25 | 50.90 | 51.11 | 1,060,335 | -0.08(-0.16%) |
Jul 27, 2009 | 51.00 | 51.35 | 51.10 | 51.19 | 1,071,586 | -0.07(-0.14%) |
Jul 24, 2009 | 51.05 | 51.37 | 51.05 | 51.26 | 1,324,317 | +0.01(+0.02%) |
Jul 23, 2009 | 51.25 | 51.36 | 51.13 | 51.25 | 1,560,882 | -0.04(-0.08%) |
Jul 22, 2009 | 51.00 | 51.29 | 50.83 | 51.29 | 2,904,357 | +1.19(+2.38%) |
Jul 21, 2009 | 50.20 | 50.20 | 49.99 | 50.10 | 1,362,412 | -0.09(-0.18%) |
Jul 20, 2009 | 49.82 | 50.21 | 49.82 | 50.19 | 1,578,247 | +0.27(+0.54%) |
Jul 17, 2009 | 49.80 | 49.94 | 49.78 | 49.92 | 2,752,112 | -0.03(-0.06%) |
Jul 16, 2009 | 49.70 | 49.95 | 49.70 | 49.95 | 1,466,204 | +0.02(+0.04%) |
Jul 15, 2009 | 49.76 | 49.96 | 49.41 | 49.93 | 3,322,876 | +0.18(+0.36%) |
Jul 14, 2009 | 49.90 | 49.97 | 49.67 | 49.75 | 1,099,866 | -0.25(-0.50%) |
Jul 13, 2009 | 49.81 | 50.00 | 49.75 | 50.00 | 1,573,299 | +0.10(+0.20%) |
Jul 10, 2009 | 49.35 | 50.00 | 49.25 | 49.90 | 3,652,913 | +0.73(+1.48%) |
Jul 09, 2009 | 49.10 | 49.34 | 48.79 | 49.17 | 2,123,253 | +0.12(+0.24%) |
Jul 08, 2009 | 49.05 | 49.12 | 48.59 | 49.05 | 1,704,442 | -0.01(-0.02%) |
Jul 07, 2009 | 49.00 | 49.15 | 48.81 | 49.06 | 887,868 | +0.06(+0.12%) |
Jul 06, 2009 | 49.11 | 49.25 | 48.80 | 49.00 | 1,100,232 | -0.35(-0.71%) |
Jul 03, 2009 | 49.20 | 49.40 | 49.10 | 49.35 | 605,289 | +0.08(+0.16%) |
Jul 02, 2009 | 49.33 | 49.58 | 49.15 | 49.27 | 1,724,623 | -0.06(-0.12%) |
Jun 30, 2009 | 49.55 | 49.77 | 49.05 | 49.33 | 2,783,304 | -0.17(-0.34%) |
Jun 29, 2009 | 49.95 | 49.95 | 49.35 | 49.50 | 1,605,425 | -0.43(-0.86%) |
Jun 26, 2009 | 50.00 | 50.06 | 49.73 | 49.93 | 3,148,312 | +0.18(+0.36%) |
Jun 25, 2009 | 49.05 | 49.97 | 49.62 | 49.75 | 4,518,104 | +0.79(+1.61%) |
Jun 24, 2009 | 50.75 | 50.99 | 48.96 | 48.96 | 12,052,144 | +3.31(+7.25%) |
Jun 23, 2009 | 44.50 | 46.22 | 44.30 | 45.65 | 1,377,428 | +1.00(+2.24%) |
Jun 22, 2009 | 44.60 | 45.75 | 44.25 | 44.65 | 2,834,059 | -0.35(-0.78%) |
Jun 19, 2009 | 43.50 | 45.11 | 43.25 | 45.00 | 4,442,157 | +1.90(+4.41%) |
Jun 18, 2009 | 42.75 | 43.35 | 42.50 | 43.10 | 1,629,723 | +0.25(+0.58%) |
Jun 17, 2009 | 43.50 | 43.50 | 42.10 | 42.85 | 1,713,599 | +0.75(+1.78%) |
Jun 16, 2009 | 45.35 | 45.35 | 41.80 | 42.10 | 1,172,095 | -2.11(-4.77%) |
Jun 15, 2009 | 45.00 | 45.50 | 43.70 | 44.21 | 1,624,977 | +0.21(+0.48%) |
Jun 12, 2009 | 43.62 | 44.20 | 43.26 | 44.00 | 480,941 | +0.01(+0.02%) |
Jun 11, 2009 | 42.09 | 43.99 | 42.00 | 43.99 | 620,317 | +1.91(+4.54%) |
Jun 10, 2009 | 43.10 | 43.27 | 41.56 | 42.08 | 1,197,248 | -0.15(-0.36%) |
Jun 09, 2009 | 40.87 | 43.70 | 40.75 | 42.23 | 1,949,719 | +2.48(+6.24%) |
Jun 08, 2009 | 40.00 | 40.50 | 38.88 | 39.75 | 3,449,352 | +3.75(+10.42%) |
Jun 05, 2009 | 36.00 | 36.18 | 35.05 | 36.00 | 566,726 | +0.27(+0.76%) |
Jun 04, 2009 | 35.65 | 35.96 | 35.06 | 35.73 | 582,379 | +0.85(+2.44%) |
Jun 03, 2009 | 36.04 | 36.81 | 34.72 | 34.88 | 610,532 | -1.52(-4.18%) |
Jun 02, 2009 | 37.70 | 37.70 | 36.24 | 36.40 | 568,642 | -1.35(-3.58%) |