Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.80 | 34.01 | 33.70 | 33.96 | 29,157,622 | -0.25(-0.73%) |
Aug 28, 2009 | 34.50 | 34.57 | 34.06 | 34.21 | 26,388,250 | +0.02(+0.06%) |
Aug 27, 2009 | 33.90 | 34.33 | 33.54 | 34.19 | 29,440,050 | +0.26(+0.76%) |
Aug 26, 2009 | 33.79 | 33.95 | 33.63 | 33.93 | 26,108,196 | -0.14(-0.42%) |
Aug 25, 2009 | 34.09 | 34.32 | 33.97 | 34.07 | 32,086,880 | +0.34(+0.99%) |
Aug 24, 2009 | 33.88 | 34.07 | 33.65 | 33.74 | 30,403,834 | -0.01(-0.02%) |
Aug 21, 2009 | 33.51 | 33.86 | 33.48 | 33.74 | 32,299,862 | +0.72(+2.19%) |
Aug 20, 2009 | 32.78 | 33.19 | 32.72 | 33.02 | 22,985,256 | +0.23(+0.71%) |
Aug 19, 2009 | 32.12 | 32.91 | 32.10 | 32.79 | 29,356,188 | +0.28(+0.85%) |
Aug 18, 2009 | 32.17 | 32.63 | 32.03 | 32.51 | 26,568,688 | +0.59(+1.85%) |
Aug 17, 2009 | 32.03 | 32.07 | 31.85 | 31.92 | 36,237,996 | -1.10(-3.34%) |
Aug 14, 2009 | 33.38 | 33.38 | 32.77 | 33.02 | 27,700,934 | -0.28(-0.85%) |
Aug 13, 2009 | 33.26 | 33.39 | 32.98 | 33.30 | 27,626,186 | +0.50(+1.53%) |
Aug 12, 2009 | 32.42 | 33.06 | 32.40 | 32.80 | 28,308,134 | +0.37(+1.13%) |
Aug 11, 2009 | 32.48 | 32.51 | 32.25 | 32.43 | 20,242,012 | -0.19(-0.57%) |
Aug 10, 2009 | 32.68 | 32.78 | 32.45 | 32.62 | 22,641,294 | -0.20(-0.61%) |
Aug 07, 2009 | 32.98 | 33.07 | 32.75 | 32.82 | 30,753,186 | -0.03(-0.10%) |
Aug 06, 2009 | 33.14 | 33.19 | 32.61 | 32.85 | 25,265,010 | -0.21(-0.62%) |
Aug 05, 2009 | 33.12 | 33.13 | 32.61 | 33.06 | 28,979,406 | -0.10(-0.31%) |
Aug 04, 2009 | 32.93 | 33.25 | 32.47 | 33.16 | 28,537,502 | -0.05(-0.15%) |
Aug 03, 2009 | 33.01 | 33.33 | 3.610 | 33.21 | 34,697,380 | +0.72(+2.22%) |
Jul 31, 2009 | 32.18 | 32.57 | 32.03 | 32.49 | 32,015,668 | +0.41(+1.27%) |
Jul 30, 2009 | 31.96 | 32.29 | 31.86 | 32.09 | 29,736,248 | +0.69(+2.21%) |
Jul 29, 2009 | 31.56 | 31.65 | 31.23 | 31.39 | 30,613,184 | -0.26(-0.81%) |
Jul 28, 2009 | 31.42 | 31.71 | 31.27 | 31.65 | 28,445,654 | -0.05(-0.16%) |
Jul 27, 2009 | 31.66 | 31.82 | 31.43 | 31.70 | 22,972,768 | -0.05(-0.16%) |
Jul 24, 2009 | 31.50 | 31.77 | 31.34 | 31.75 | 23,942,814 | +0.19(+0.61%) |
Jul 23, 2009 | 30.98 | 31.73 | 30.96 | 31.56 | 30,935,648 | +0.52(+1.68%) |
Jul 22, 2009 | 30.71 | 31.18 | 30.70 | 31.04 | 26,261,310 | +0.08(+0.25%) |
Jul 21, 2009 | 31.14 | 31.15 | 30.62 | 30.96 | 30,507,314 | +0.19(+0.63%) |
Jul 20, 2009 | 30.67 | 30.83 | 30.47 | 30.76 | 24,746,452 | +0.59(+1.94%) |
Jul 17, 2009 | 30.09 | 30.27 | 29.98 | 30.18 | 25,103,706 | -0.11(-0.36%) |
Jul 16, 2009 | 30.02 | 30.37 | 29.91 | 30.29 | 24,011,006 | +0.26(+0.88%) |
Jul 15, 2009 | 29.66 | 30.09 | 29.61 | 30.02 | 33,074,686 | +0.99(+3.42%) |
Jul 14, 2009 | 29.04 | 29.13 | 28.77 | 29.03 | 23,645,474 | +0.15(+0.54%) |
Jul 13, 2009 | 28.52 | 28.96 | 28.49 | 28.88 | 30,530,298 | +0.50(+1.75%) |
Jul 10, 2009 | 28.28 | 29.10 | 27.90 | 28.38 | 25,204,004 | -0.34(-1.17%) |
Jul 09, 2009 | 28.70 | 28.81 | 28.49 | 28.72 | 35,120,040 | +0.41(+1.46%) |
Jul 08, 2009 | 28.55 | 28.63 | 28.03 | 28.30 | 37,643,336 | -0.18(-0.63%) |
Jul 07, 2009 | 29.02 | 29.05 | 28.43 | 28.48 | 31,079,474 | -0.71(-2.43%) |
Jul 06, 2009 | 28.79 | 29.19 | 28.73 | 29.19 | 26,838,552 | +0.05(+0.18%) |
Jul 02, 2009 | 29.41 | 29.44 | 29.04 | 29.14 | 32,183,978 | -0.88(-2.92%) |
Jul 01, 2009 | 29.97 | 30.28 | 29.92 | 30.02 | 31,291,208 | +0.49(+1.66%) |
Jun 30, 2009 | 29.88 | 29.94 | 29.32 | 29.53 | 48,547,240 | -0.35(-1.16%) |
Jun 29, 2009 | 29.75 | 30.02 | 29.60 | 29.88 | 32,796,510 | +0.25(+0.85%) |
Jun 26, 2009 | 29.60 | 29.77 | 29.44 | 29.62 | 32,269,578 | -0.06(-0.20%) |
Jun 25, 2009 | 29.09 | 29.69 | 29.03 | 29.68 | 36,624,548 | +0.61(+2.11%) |
Jun 24, 2009 | 29.38 | 29.64 | 28.96 | 29.07 | 39,885,348 | +0.03(+0.09%) |
Jun 23, 2009 | 28.97 | 29.17 | 28.70 | 29.04 | 41,858,660 | +0.38(+1.32%) |
Jun 22, 2009 | 29.10 | 29.13 | 28.57 | 28.67 | 34,051,800 | -0.95(-3.22%) |
Jun 19, 2009 | 29.62 | 29.75 | 29.46 | 29.62 | 31,016,700 | +0.46(+1.58%) |
Jun 18, 2009 | 29.13 | 29.50 | 29.01 | 29.16 | 35,537,008 | -0.05(-0.17%) |
Jun 17, 2009 | 29.15 | 29.44 | 28.84 | 29.21 | 37,712,952 | +0.08(+0.28%) |
Jun 16, 2009 | 29.68 | 29.70 | 29.10 | 29.13 | 37,057,540 | -0.34(-1.16%) |
Jun 15, 2009 | 29.91 | 29.95 | 29.23 | 29.47 | 49,883,448 | -1.10(-3.59%) |
Jun 12, 2009 | 30.40 | 30.62 | 30.24 | 30.57 | 33,427,686 | -0.16(-0.51%) |
Jun 11, 2009 | 30.46 | 31.04 | 30.45 | 30.72 | 32,045,330 | +0.52(+1.71%) |
Jun 10, 2009 | 30.60 | 30.62 | 29.84 | 30.21 | 29,260,796 | +0.06(+0.19%) |
Jun 09, 2009 | 29.96 | 30.26 | 29.80 | 30.15 | 25,281,710 | +0.37(+1.23%) |
Jun 08, 2009 | 29.51 | 29.97 | 29.39 | 29.78 | 22,081,836 | -0.06(-0.21%) |
Jun 05, 2009 | 30.30 | 30.32 | 29.73 | 29.85 | 30,446,666 | -0.39(-1.29%) |
Jun 04, 2009 | 30.12 | 30.30 | 29.94 | 30.24 | 27,186,366 | +0.21(+0.69%) |
Jun 03, 2009 | 30.59 | 30.38 | 29.77 | 30.03 | 33,173,728 | -0.92(-2.98%) |
Jun 02, 2009 | 30.59 | 31.00 | 30.54 | 30.95 | 35,146,496 | +0.27(+0.86%) |