Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.36 | 32.75 | 32.22 | 32.59 | 2,880,104 | -0.03(-0.10%) |
Aug 28, 2009 | 33.16 | 33.16 | 32.44 | 32.63 | 2,051,309 | -0.31(-0.95%) |
Aug 27, 2009 | 33.07 | 33.28 | 32.57 | 32.94 | 3,165,573 | +0.29(+0.88%) |
Aug 26, 2009 | 33.04 | 33.10 | 32.43 | 32.65 | 4,076,469 | -0.31(-0.93%) |
Aug 25, 2009 | 33.34 | 33.37 | 32.92 | 32.96 | 3,192,949 | -0.13(-0.40%) |
Aug 24, 2009 | 33.40 | 33.46 | 32.76 | 33.10 | 3,679,619 | -0.27(-0.80%) |
Aug 21, 2009 | 32.27 | 33.39 | 31.92 | 33.36 | 4,746,269 | +1.51(+4.74%) |
Aug 20, 2009 | 32.09 | 32.21 | 31.67 | 31.85 | 3,493,344 | -0.12(-0.38%) |
Aug 19, 2009 | 31.35 | 32.04 | 31.35 | 31.97 | 4,601,012 | +0.39(+1.25%) |
Aug 18, 2009 | 31.25 | 31.69 | 31.07 | 31.58 | 3,629,707 | +0.61(+1.98%) |
Aug 17, 2009 | 31.37 | 31.38 | 30.82 | 30.97 | 3,587,013 | -0.67(-2.11%) |
Aug 14, 2009 | 31.95 | 32.25 | 31.27 | 31.63 | 3,227,142 | -0.37(-1.17%) |
Aug 13, 2009 | 32.10 | 32.19 | 31.68 | 32.01 | 3,639,241 | -0.07(-0.21%) |
Aug 12, 2009 | 30.99 | 32.31 | 30.93 | 32.07 | 3,758,062 | +0.93(+3.00%) |
Aug 11, 2009 | 31.51 | 31.90 | 31.11 | 31.14 | 3,627,049 | -0.64(-2.02%) |
Aug 10, 2009 | 32.11 | 32.11 | 31.51 | 31.78 | 3,031,696 | -0.38(-1.18%) |
Aug 07, 2009 | 31.48 | 32.43 | 31.27 | 32.16 | 3,974,353 | +0.78(+2.49%) |
Aug 06, 2009 | 31.25 | 31.88 | 31.11 | 31.38 | 3,245,617 | +0.20(+0.64%) |
Aug 05, 2009 | 31.16 | 31.29 | 30.75 | 31.18 | 4,274,400 | -0.05(-0.15%) |
Aug 04, 2009 | 30.74 | 31.32 | 30.60 | 31.23 | 4,340,331 | +0.47(+1.54%) |
Aug 03, 2009 | 30.05 | 30.83 | 29.72 | 30.75 | 4,907,555 | +0.98(+3.30%) |
Jul 31, 2009 | 30.37 | 30.70 | 29.74 | 29.77 | 4,185,969 | -0.57(-1.89%) |
Jul 30, 2009 | 30.34 | 30.78 | 30.16 | 30.34 | 3,517,889 | +0.32(+1.07%) |
Jul 29, 2009 | 29.08 | 30.07 | 29.08 | 30.02 | 4,339,623 | +0.75(+2.56%) |
Jul 28, 2009 | 28.82 | 29.38 | 28.65 | 29.28 | 4,321,891 | +0.39(+1.36%) |
Jul 27, 2009 | 28.90 | 29.31 | 28.57 | 28.88 | 4,204,352 | -0.43(-1.46%) |
Jul 24, 2009 | 29.86 | 30.25 | 29.11 | 29.31 | 1,141 | -1.58(-5.12%) |
Jul 23, 2009 | 31.05 | 31.05 | 30.18 | 30.89 | 5,015,421 | -0.58(-1.85%) |
Jul 22, 2009 | 31.01 | 31.91 | 30.89 | 31.47 | 3,636,456 | +0.01(+0.04%) |
Jul 21, 2009 | 32.01 | 32.01 | 31.04 | 31.46 | 3,007,829 | -0.32(-1.01%) |
Jul 20, 2009 | 31.37 | 31.81 | 31.22 | 31.78 | 2,158,257 | +0.43(+1.38%) |
Jul 17, 2009 | 31.35 | 31.49 | 31.01 | 31.35 | 2,663,018 | -0.11(-0.34%) |
Jul 16, 2009 | 30.70 | 31.62 | 30.70 | 31.45 | 2,989,416 | +0.72(+2.35%) |
Jul 15, 2009 | 30.40 | 30.87 | 30.20 | 30.73 | 3,429,241 | +0.53(+1.77%) |
Jul 14, 2009 | 29.56 | 30.31 | 29.46 | 30.20 | 3,923,429 | +0.64(+2.17%) |
Jul 13, 2009 | 28.95 | 29.59 | 28.94 | 29.56 | 3,536,729 | +0.66(+2.29%) |
Jul 10, 2009 | 28.75 | 29.08 | 28.64 | 28.90 | 2,959,422 | -0.06(-0.21%) |
Jul 09, 2009 | 29.25 | 29.25 | 28.78 | 28.96 | 2,442,752 | -0.17(-0.57%) |
Jul 08, 2009 | 28.91 | 29.26 | 28.84 | 29.12 | 5,629,861 | +0.25(+0.88%) |
Jul 07, 2009 | 29.81 | 30.10 | 28.86 | 28.87 | 3,739,799 | -1.06(-3.55%) |
Jul 06, 2009 | 29.47 | 30.00 | 29.38 | 29.93 | 3,535,719 | +0.25(+0.86%) |
Jul 02, 2009 | 30.40 | 30.48 | 29.68 | 29.68 | 3,508,861 | -1.10(-3.58%) |
Jul 01, 2009 | 30.46 | 30.95 | 30.46 | 30.78 | 3,701,727 | +0.27(+0.90%) |
Jun 30, 2009 | 31.02 | 31.05 | 30.40 | 30.50 | 4,714,172 | -0.64(-2.06%) |
Jun 29, 2009 | 30.72 | 31.21 | 30.72 | 31.15 | 3,209,881 | +0.45(+1.48%) |
Jun 26, 2009 | 30.82 | 31.09 | 30.62 | 30.69 | 3,693,172 | -0.28(-0.91%) |
Jun 25, 2009 | 30.75 | 31.17 | 30.66 | 30.97 | 4,039,007 | +1.00(+3.32%) |
Jun 24, 2009 | 30.33 | 30.64 | 29.91 | 29.98 | 7,068,429 | -0.25(-0.82%) |
Jun 23, 2009 | 31.28 | 31.28 | 30.14 | 30.22 | 4,772,493 | -0.92(-2.96%) |
Jun 22, 2009 | 31.29 | 31.40 | 31.01 | 31.15 | 2,824,037 | -0.31(-1.00%) |
Jun 19, 2009 | 31.91 | 31.91 | 31.37 | 31.46 | 3,770,663 | -0.17(-0.55%) |
Jun 18, 2009 | 31.55 | 31.79 | 31.23 | 31.63 | 2,560,791 | +0.17(+0.55%) |
Jun 17, 2009 | 31.19 | 31.67 | 31.05 | 31.46 | 2,773,549 | +0.17(+0.55%) |
Jun 16, 2009 | 31.91 | 32.14 | 31.24 | 31.29 | 2,855,320 | -0.59(-1.86%) |
Jun 15, 2009 | 32.17 | 32.30 | 31.54 | 31.88 | 3,429,840 | -0.65(-2.01%) |
Jun 12, 2009 | 31.95 | 32.73 | 31.92 | 32.53 | 2,979,979 | +0.37(+1.14%) |
Jun 11, 2009 | 32.19 | 32.57 | 32.01 | 32.17 | 3,400,004 | +0.18(+0.56%) |
Jun 10, 2009 | 32.41 | 32.63 | 31.65 | 31.99 | 4,020,730 | -0.29(-0.91%) |
Jun 09, 2009 | 32.50 | 32.67 | 31.80 | 32.28 | 2,927,001 | -0.24(-0.74%) |
Jun 08, 2009 | 32.22 | 32.72 | 32.07 | 32.52 | 3,108,115 | +0.21(+0.66%) |
Jun 05, 2009 | 32.54 | 32.62 | 32.04 | 32.31 | 4,347,172 | +0.13(+0.42%) |
Jun 04, 2009 | 31.85 | 32.21 | 31.82 | 32.17 | 3,899,089 | +0.41(+1.28%) |
Jun 03, 2009 | 31.93 | 32.21 | 31.57 | 31.77 | 3,408,729 | -0.47(-1.47%) |
Jun 02, 2009 | 32.42 | 32.58 | 31.98 | 32.24 | 5,404,428 | -0.19(-0.60%) |