Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.31 | 35.79 | 34.85 | 35.00 | 362,123 | -0.42(-1.19%) |
Aug 28, 2009 | 35.69 | 35.88 | 35.14 | 35.42 | 151,961 | -0.17(-0.47%) |
Aug 27, 2009 | 35.71 | 36.06 | 34.94 | 35.59 | 289,934 | -0.40(-1.12%) |
Aug 26, 2009 | 34.89 | 36.38 | 34.89 | 36.00 | 492,338 | +0.94(+2.69%) |
Aug 25, 2009 | 35.87 | 36.08 | 33.89 | 35.05 | 1,421,399 | +0.59(+1.71%) |
Aug 24, 2009 | 33.70 | 34.49 | 33.40 | 34.46 | 684,062 | +1.03(+3.07%) |
Aug 21, 2009 | 33.51 | 33.81 | 33.25 | 33.44 | 506,289 | +0.24(+0.71%) |
Aug 20, 2009 | 33.45 | 33.45 | 32.71 | 33.20 | 192,224 | -0.25(-0.76%) |
Aug 19, 2009 | 32.53 | 33.47 | 32.47 | 33.45 | 354,305 | +0.88(+2.69%) |
Aug 18, 2009 | 32.48 | 33.15 | 32.27 | 32.58 | 212,222 | +0.15(+0.47%) |
Aug 17, 2009 | 32.44 | 32.71 | 32.37 | 32.43 | 107,150 | -0.49(-1.48%) |
Aug 14, 2009 | 33.11 | 33.51 | 32.29 | 32.91 | 304,721 | -0.36(-1.09%) |
Aug 13, 2009 | 33.28 | 33.67 | 33.10 | 33.28 | 135,367 | +0.03(+0.08%) |
Aug 12, 2009 | 33.46 | 33.98 | 33.21 | 33.25 | 287,938 | -0.29(-0.85%) |
Aug 11, 2009 | 34.03 | 34.49 | 33.45 | 33.54 | 280,715 | -0.51(-1.51%) |
Aug 10, 2009 | 33.84 | 34.49 | 33.81 | 34.05 | 160,348 | -0.11(-0.32%) |
Aug 07, 2009 | 33.74 | 34.47 | 33.57 | 34.16 | 264,916 | +0.63(+1.88%) |
Aug 06, 2009 | 33.46 | 33.93 | 33.22 | 33.53 | 355,422 | +0.07(+0.20%) |
Aug 05, 2009 | 34.24 | 34.24 | 33.23 | 33.46 | 542,148 | -0.59(-1.73%) |
Aug 04, 2009 | 33.55 | 34.60 | 33.33 | 34.05 | 412,922 | +0.24(+0.72%) |
Aug 03, 2009 | 34.56 | 35.26 | 33.37 | 33.81 | 864,490 | -0.45(-1.30%) |
Jul 31, 2009 | 33.85 | 34.60 | 33.66 | 34.25 | 693,931 | +0.41(+1.22%) |
Jul 30, 2009 | 34.23 | 34.68 | 33.66 | 33.84 | 614,093 | +0.01(+0.02%) |
Jul 29, 2009 | 34.08 | 34.25 | 33.34 | 33.83 | 558,317 | -0.54(-1.57%) |
Jul 28, 2009 | 33.73 | 34.59 | 33.12 | 34.37 | 895,839 | +0.64(+1.90%) |
Jul 27, 2009 | 33.98 | 34.61 | 33.08 | 33.73 | 902,631 | -0.82(-2.36%) |
Jul 24, 2009 | 34.15 | 35.27 | 33.68 | 34.55 | 714,894 | +0.52(+1.53%) |
Jul 23, 2009 | 34.71 | 34.71 | 33.75 | 34.03 | 652,924 | -0.24(-0.69%) |
Jul 22, 2009 | 35.49 | 35.77 | 33.90 | 34.26 | 672,484 | -1.00(-2.84%) |
Jul 21, 2009 | 35.87 | 36.04 | 34.42 | 35.26 | 657,614 | -0.16(-0.45%) |
Jul 20, 2009 | 37.31 | 37.31 | 34.34 | 35.42 | 1,071,885 | -3.06(-7.94%) |
Jul 17, 2009 | 39.35 | 39.46 | 38.30 | 38.48 | 301,909 | -0.76(-1.93%) |
Jul 16, 2009 | 38.88 | 39.37 | 38.19 | 39.24 | 359,753 | +0.40(+1.02%) |
Jul 15, 2009 | 38.59 | 39.23 | 38.00 | 38.84 | 219,303 | +0.70(+1.83%) |
Jul 14, 2009 | 38.59 | 38.83 | 38.00 | 38.14 | 379,932 | -0.35(-0.90%) |
Jul 13, 2009 | 38.21 | 38.67 | 37.56 | 38.49 | 253,112 | +0.77(+2.03%) |
Jul 10, 2009 | 38.40 | 38.52 | 37.64 | 37.72 | 336,237 | -0.86(-2.23%) |
Jul 09, 2009 | 39.64 | 40.05 | 38.46 | 38.58 | 287,546 | -1.00(-2.53%) |
Jul 08, 2009 | 39.53 | 40.00 | 39.16 | 39.58 | 180,931 | +0.05(+0.13%) |
Jul 07, 2009 | 39.72 | 40.23 | 39.47 | 39.53 | 367,417 | -0.20(-0.51%) |
Jul 06, 2009 | 39.58 | 39.99 | 38.63 | 39.74 | 458,209 | +0.18(+0.45%) |
Jul 02, 2009 | 39.26 | 40.64 | 38.56 | 39.56 | 416,994 | +0.40(+1.01%) |
Jul 01, 2009 | 37.87 | 39.46 | 37.57 | 39.16 | 506,992 | +1.27(+3.36%) |
Jun 30, 2009 | 38.37 | 38.97 | 36.06 | 37.89 | 1,143,637 | -0.58(-1.51%) |
Jun 29, 2009 | 38.68 | 39.50 | 38.22 | 38.47 | 203,247 | -0.37(-0.95%) |
Jun 26, 2009 | 38.69 | 39.00 | 38.39 | 38.84 | 1,155,683 | -0.13(-0.32%) |
Jun 25, 2009 | 38.19 | 39.07 | 38.07 | 38.97 | 239,573 | +0.40(+1.05%) |
Jun 24, 2009 | 39.26 | 39.56 | 38.39 | 38.56 | 259,200 | -0.76(-1.93%) |
Jun 23, 2009 | 39.74 | 39.79 | 39.28 | 39.32 | 284,413 | -0.30(-0.76%) |
Jun 22, 2009 | 40.05 | 40.05 | 38.76 | 39.63 | 293,453 | -0.75(-1.86%) |
Jun 19, 2009 | 41.08 | 41.59 | 40.22 | 40.38 | 362,296 | -0.52(-1.28%) |
Jun 18, 2009 | 40.41 | 41.08 | 40.41 | 40.90 | 204,990 | +0.49(+1.21%) |
Jun 17, 2009 | 39.65 | 40.85 | 39.45 | 40.41 | 361,258 | +0.65(+1.63%) |
Jun 16, 2009 | 40.15 | 40.85 | 39.69 | 39.76 | 391,167 | -0.66(-1.62%) |
Jun 15, 2009 | 39.68 | 40.92 | 39.50 | 40.42 | 494,704 | +0.25(+0.63%) |
Jun 12, 2009 | 39.84 | 40.31 | 39.72 | 40.16 | 631,978 | +0.29(+0.74%) |
Jun 11, 2009 | 40.22 | 40.75 | 39.80 | 39.87 | 483,140 | -0.22(-0.55%) |
Jun 10, 2009 | 40.86 | 41.03 | 39.06 | 40.09 | 835,852 | -0.41(-1.02%) |
Jun 09, 2009 | 41.17 | 41.17 | 40.32 | 40.50 | 463,012 | -0.36(-0.89%) |
Jun 08, 2009 | 40.80 | 41.10 | 40.38 | 40.86 | 519,213 | +0.38(+0.94%) |
Jun 05, 2009 | 40.19 | 40.98 | 40.17 | 40.48 | 739,747 | +0.35(+0.86%) |
Jun 04, 2009 | 39.58 | 40.47 | 39.21 | 40.14 | 919,282 | +0.66(+1.66%) |
Jun 03, 2009 | 39.09 | 39.48 | 38.51 | 39.48 | 633,632 | +0.28(+0.71%) |
Jun 02, 2009 | 38.78 | 39.70 | 37.75 | 39.20 | 1,327,825 | +1.52(+4.04%) |