Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.93 | 36.34 | 35.29 | 35.83 | 3,058,852 | +0.11(+0.31%) |
Aug 28, 2009 | 35.22 | 35.96 | 34.73 | 35.72 | 2,017,612 | +0.98(+2.81%) |
Aug 27, 2009 | 33.66 | 34.88 | 33.10 | 34.75 | 1,743,310 | +1.01(+2.99%) |
Aug 26, 2009 | 33.64 | 33.80 | 32.80 | 33.74 | 1,486,233 | +0.19(+0.58%) |
Aug 25, 2009 | 32.77 | 33.73 | 32.56 | 33.54 | 1,561,852 | +0.94(+2.88%) |
Aug 24, 2009 | 33.39 | 33.79 | 32.49 | 32.60 | 2,064,360 | -0.45(-1.36%) |
Aug 21, 2009 | 32.42 | 33.92 | 32.23 | 33.05 | 1,451,066 | +0.91(+2.84%) |
Aug 20, 2009 | 30.90 | 32.31 | 30.35 | 32.14 | 1,686,578 | +2.10(+7.00%) |
Aug 19, 2009 | 29.78 | 30.15 | 29.43 | 30.04 | 1,246,868 | -0.31(-1.02%) |
Aug 18, 2009 | 30.26 | 31.45 | 30.16 | 30.35 | 1,437,767 | -0.98(-3.12%) |
Aug 17, 2009 | 30.91 | 31.77 | 30.18 | 31.32 | 1,471,608 | -1.09(-3.35%) |
Aug 14, 2009 | 32.03 | 32.52 | 31.14 | 32.41 | 1,507,163 | +0.33(+1.04%) |
Aug 13, 2009 | 31.71 | 32.28 | 31.33 | 32.08 | 1,091,221 | +0.53(+1.67%) |
Aug 12, 2009 | 31.17 | 32.19 | 31.01 | 31.55 | 1,209,249 | +0.17(+0.53%) |
Aug 11, 2009 | 31.84 | 32.02 | 30.94 | 31.38 | 1,635,963 | -0.57(-1.77%) |
Aug 10, 2009 | 32.07 | 33.05 | 31.57 | 31.95 | 1,780,238 | -0.48(-1.49%) |
Aug 07, 2009 | 30.83 | 33.36 | 30.83 | 32.43 | 3,833,180 | +1.79(+5.84%) |
Aug 06, 2009 | 30.34 | 33.40 | 30.19 | 30.64 | 5,189,331 | +0.94(+3.16%) |
Aug 05, 2009 | 28.30 | 30.11 | 27.99 | 29.70 | 3,478,264 | +1.63(+5.82%) |
Aug 04, 2009 | 25.46 | 28.40 | 25.34 | 28.07 | 3,205,361 | +2.54(+9.95%) |
Aug 03, 2009 | 24.80 | 25.57 | 24.75 | 25.53 | 994,834 | +1.02(+4.15%) |
Jul 31, 2009 | 24.53 | 24.90 | 24.18 | 24.51 | 924,913 | -0.12(-0.47%) |
Jul 30, 2009 | 24.37 | 24.94 | 24.19 | 24.63 | 1,707,598 | +0.46(+1.89%) |
Jul 29, 2009 | 25.13 | 25.31 | 23.94 | 24.17 | 1,504,685 | -1.40(-5.46%) |
Jul 28, 2009 | 25.24 | 25.70 | 25.07 | 25.57 | 909,195 | +0.21(+0.81%) |
Jul 27, 2009 | 25.34 | 25.49 | 25.14 | 25.36 | 1,308,657 | +0.12(+0.48%) |
Jul 24, 2009 | 25.03 | 25.31 | 24.43 | 25.24 | 855 | -0.12(-0.48%) |
Jul 23, 2009 | 24.72 | 25.62 | 24.29 | 25.36 | 2,181,232 | +0.72(+2.92%) |
Jul 22, 2009 | 22.62 | 24.89 | 22.54 | 24.64 | 3,447,514 | +1.76(+7.70%) |
Jul 21, 2009 | 22.95 | 23.11 | 22.20 | 22.88 | 1,393,291 | -0.08(-0.36%) |
Jul 20, 2009 | 22.15 | 23.07 | 22.06 | 22.96 | 1,681,279 | +0.93(+4.23%) |
Jul 17, 2009 | 22.10 | 22.27 | 21.66 | 22.03 | 2,326,134 | -0.14(-0.61%) |
Jul 16, 2009 | 21.92 | 22.35 | 21.66 | 22.16 | 1,074,520 | +0.17(+0.76%) |
Jul 15, 2009 | 21.25 | 22.12 | 21.05 | 22.00 | 1,900,447 | +0.77(+3.64%) |
Jul 14, 2009 | 20.66 | 21.26 | 20.22 | 21.23 | 1,419,106 | +0.37(+1.76%) |
Jul 13, 2009 | 20.09 | 21.02 | 20.09 | 20.86 | 1,715,070 | +0.85(+4.24%) |
Jul 10, 2009 | 20.49 | 20.58 | 19.51 | 20.01 | 1,328,138 | -0.66(-3.20%) |
Jul 09, 2009 | 20.84 | 21.01 | 20.43 | 20.67 | 1,317,076 | +0.03(+0.16%) |
Jul 08, 2009 | 21.23 | 21.23 | 19.75 | 20.64 | 2,182,123 | -0.42(-1.99%) |
Jul 07, 2009 | 22.15 | 22.15 | 21.00 | 21.06 | 2,463,079 | -1.17(-5.27%) |
Jul 06, 2009 | 21.37 | 22.36 | 21.37 | 22.23 | 1,497,920 | +0.77(+3.57%) |
Jul 02, 2009 | 22.89 | 22.89 | 21.45 | 21.46 | 2,203,726 | -1.72(-7.43%) |
Jul 01, 2009 | 23.07 | 23.41 | 23.06 | 23.19 | 1,078,218 | +0.17(+0.73%) |
Jun 30, 2009 | 23.09 | 23.28 | 22.75 | 23.02 | 902,665 | +0.07(+0.31%) |
Jun 29, 2009 | 22.45 | 23.01 | 22.06 | 22.95 | 1,608,958 | +0.32(+1.42%) |
Jun 26, 2009 | 22.24 | 22.77 | 21.96 | 22.63 | 1,716,363 | +0.42(+1.91%) |
Jun 25, 2009 | 21.88 | 22.22 | 21.86 | 22.20 | 1,627,544 | -0.10(-0.46%) |
Jun 24, 2009 | 22.00 | 22.47 | 21.90 | 22.31 | 957,205 | +0.41(+1.88%) |
Jun 23, 2009 | 21.66 | 22.48 | 21.51 | 21.89 | 1,271,255 | +0.44(+2.04%) |
Jun 22, 2009 | 22.78 | 22.92 | 21.43 | 21.46 | 1,598,720 | -1.53(-6.66%) |
Jun 19, 2009 | 23.04 | 23.24 | 22.56 | 22.99 | 1,185,213 | +0.12(+0.53%) |
Jun 18, 2009 | 22.96 | 23.52 | 22.58 | 22.87 | 1,242,463 | -0.11(-0.48%) |
Jun 17, 2009 | 23.25 | 23.75 | 22.88 | 22.98 | 1,490,928 | -0.31(-1.33%) |
Jun 16, 2009 | 23.95 | 24.36 | 22.79 | 23.28 | 1,440,040 | -0.50(-2.11%) |
Jun 15, 2009 | 25.16 | 25.19 | 23.63 | 23.79 | 2,192,406 | -1.58(-6.24%) |
Jun 12, 2009 | 24.78 | 25.43 | 24.70 | 25.37 | 1,912,876 | +0.43(+1.73%) |
Jun 11, 2009 | 25.00 | 25.23 | 24.56 | 24.94 | 1,480,597 | +0.11(+0.44%) |
Jun 10, 2009 | 25.69 | 26.09 | 24.28 | 24.83 | 2,681,327 | -0.68(-2.67%) |
Jun 09, 2009 | 26.11 | 26.11 | 25.40 | 25.51 | 1,861,563 | -0.29(-1.12%) |
Jun 08, 2009 | 25.97 | 26.11 | 25.30 | 25.80 | 2,259,157 | -0.19(-0.72%) |
Jun 05, 2009 | 26.03 | 26.42 | 25.86 | 25.99 | 3,049,659 | +0.27(+1.05%) |
Jun 04, 2009 | 24.78 | 26.31 | 24.36 | 25.71 | 4,363,584 | +1.17(+4.77%) |
Jun 03, 2009 | 23.94 | 24.64 | 23.70 | 24.54 | 2,562,477 | +0.38(+1.57%) |
Jun 02, 2009 | 24.74 | 24.75 | 23.88 | 24.16 | 1,810,583 | -0.11(-0.45%) |