Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 36.30 | 36.46 | 36.10 | 36.33 | 2,769,170 | -0.11(-0.30%) |
Aug 28, 2009 | 36.87 | 36.87 | 36.31 | 36.44 | 3,121,482 | -0.34(-0.92%) |
Aug 27, 2009 | 36.60 | 37.14 | 36.46 | 36.78 | 4,527,001 | +0.12(+0.34%) |
Aug 26, 2009 | 36.75 | 36.86 | 36.41 | 36.66 | 4,333,169 | -0.07(-0.19%) |
Aug 25, 2009 | 37.17 | 37.19 | 36.70 | 36.73 | 4,297,111 | -0.23(-0.63%) |
Aug 24, 2009 | 37.27 | 37.27 | 36.86 | 36.96 | 6,711,335 | -0.18(-0.48%) |
Aug 21, 2009 | 36.29 | 37.31 | 36.10 | 37.13 | 5,760,530 | +0.98(+2.70%) |
Aug 20, 2009 | 36.48 | 36.48 | 35.85 | 36.16 | 4,459,103 | -0.23(-0.63%) |
Aug 19, 2009 | 36.19 | 36.58 | 36.02 | 36.39 | 4,015,774 | +0.01(+0.02%) |
Aug 18, 2009 | 36.38 | 36.58 | 36.26 | 36.38 | 3,096,072 | +0.55(+1.53%) |
Aug 17, 2009 | 36.24 | 36.43 | 35.78 | 35.83 | 3,917,483 | -0.77(-2.10%) |
Aug 14, 2009 | 36.65 | 36.79 | 36.16 | 36.60 | 4,163,757 | -0.05(-0.13%) |
Aug 13, 2009 | 36.83 | 36.83 | 36.36 | 36.65 | 3,359,270 | -0.08(-0.23%) |
Aug 12, 2009 | 36.00 | 36.93 | 35.86 | 36.73 | 2,827,654 | +0.77(+2.14%) |
Aug 11, 2009 | 35.57 | 36.19 | 35.56 | 35.96 | 2,513,146 | -0.32(-0.87%) |
Aug 10, 2009 | 36.26 | 36.31 | 35.74 | 36.28 | 2,551,110 | -0.03(-0.08%) |
Aug 07, 2009 | 35.93 | 36.60 | 35.83 | 36.31 | 3,697,452 | +0.45(+1.27%) |
Aug 06, 2009 | 36.26 | 36.30 | 35.52 | 35.86 | 4,406,204 | -0.39(-1.08%) |
Aug 05, 2009 | 36.74 | 36.77 | 36.18 | 36.25 | 3,766,927 | -0.43(-1.18%) |
Aug 04, 2009 | 36.76 | 36.93 | 36.45 | 36.68 | 2,707,255 | -0.14(-0.38%) |
Aug 03, 2009 | 36.47 | 36.96 | 35.96 | 36.82 | 3,843,268 | +0.66(+1.83%) |
Jul 31, 2009 | 36.55 | 36.83 | 36.10 | 36.16 | 4,163,540 | -0.36(-0.99%) |
Jul 30, 2009 | 36.00 | 36.84 | 35.97 | 36.52 | 5,145,491 | +0.65(+1.83%) |
Jul 29, 2009 | 35.48 | 35.93 | 35.25 | 35.86 | 2,722,451 | +0.21(+0.58%) |
Jul 28, 2009 | 34.92 | 35.70 | 34.79 | 35.66 | 3,235,961 | +0.67(+1.91%) |
Jul 27, 2009 | 34.89 | 35.10 | 34.52 | 34.99 | 2,868,570 | +0.03(+0.09%) |
Jul 24, 2009 | 35.15 | 35.65 | 34.72 | 34.95 | 157 | -0.28(-0.79%) |
Jul 23, 2009 | 34.46 | 35.42 | 34.30 | 35.23 | 5,692,055 | +0.59(+1.69%) |
Jul 22, 2009 | 34.48 | 34.98 | 34.42 | 34.65 | 3,441,734 | +0.08(+0.25%) |
Jul 21, 2009 | 34.65 | 34.72 | 33.99 | 34.56 | 4,133,551 | -0.20(-0.58%) |
Jul 20, 2009 | 34.68 | 34.81 | 34.12 | 34.76 | 2,769,667 | +0.15(+0.44%) |
Jul 17, 2009 | 34.95 | 34.95 | 34.36 | 34.61 | 3,754,206 | -0.43(-1.23%) |
Jul 16, 2009 | 34.74 | 35.27 | 34.64 | 35.04 | 4,761,708 | +0.75(+2.20%) |
Jul 15, 2009 | 34.28 | 34.48 | 34.12 | 34.28 | 4,082,567 | +0.22(+0.66%) |
Jul 14, 2009 | 33.41 | 34.19 | 33.35 | 34.06 | 4,195,006 | +0.50(+1.49%) |
Jul 13, 2009 | 32.80 | 33.62 | 32.80 | 33.56 | 2,887,173 | +0.69(+2.11%) |
Jul 10, 2009 | 32.45 | 32.96 | 32.38 | 32.87 | 3,095,968 | +0.32(+0.97%) |
Jul 09, 2009 | 32.60 | 32.64 | 32.27 | 32.55 | 2,542,408 | +0.08(+0.24%) |
Jul 08, 2009 | 32.46 | 32.65 | 32.30 | 32.48 | 4,635,216 | +0.07(+0.21%) |
Jul 07, 2009 | 33.26 | 33.31 | 32.35 | 32.41 | 3,187,192 | -0.95(-2.86%) |
Jul 06, 2009 | 33.04 | 33.48 | 32.81 | 33.36 | 3,786,453 | +0.24(+0.72%) |
Jul 02, 2009 | 34.15 | 34.16 | 33.11 | 33.12 | 3,099,768 | -1.45(-4.19%) |
Jul 01, 2009 | 34.30 | 34.69 | 34.26 | 34.57 | 3,114,110 | +0.35(+1.04%) |
Jun 30, 2009 | 34.99 | 34.99 | 34.12 | 34.22 | 3,603,432 | -0.75(-2.14%) |
Jun 29, 2009 | 34.28 | 35.08 | 34.26 | 34.96 | 4,316,374 | +0.69(+2.02%) |
Jun 26, 2009 | 34.65 | 34.69 | 34.16 | 34.27 | 5,936,203 | -0.48(-1.37%) |
Jun 25, 2009 | 34.34 | 34.77 | 34.27 | 34.75 | 3,855,798 | +0.69(+2.04%) |
Jun 24, 2009 | 34.69 | 34.71 | 33.98 | 34.05 | 4,117,359 | -0.41(-1.18%) |
Jun 23, 2009 | 34.95 | 34.95 | 34.23 | 34.46 | 4,157,476 | -0.48(-1.37%) |
Jun 22, 2009 | 35.32 | 35.32 | 34.75 | 34.94 | 3,969,794 | -0.55(-1.54%) |
Jun 19, 2009 | 35.32 | 35.58 | 35.08 | 35.49 | 6,575,361 | +0.13(+0.37%) |
Jun 18, 2009 | 34.95 | 35.61 | 34.92 | 35.36 | 3,857,563 | +0.46(+1.32%) |
Jun 17, 2009 | 34.48 | 35.09 | 34.48 | 34.89 | 2,779,112 | +0.35(+1.03%) |
Jun 16, 2009 | 34.48 | 34.77 | 34.40 | 34.54 | 4,537,067 | -0.12(-0.33%) |
Jun 15, 2009 | 34.65 | 34.81 | 34.33 | 34.65 | 5,756,733 | -0.24(-0.68%) |
Jun 12, 2009 | 35.09 | 35.19 | 34.60 | 34.89 | 4,470,484 | -0.28(-0.79%) |
Jun 11, 2009 | 35.19 | 35.73 | 35.17 | 35.17 | 6,182,254 | +0.05(+0.15%) |
Jun 10, 2009 | 34.73 | 35.16 | 34.59 | 35.12 | 4,344,064 | +0.48(+1.38%) |
Jun 09, 2009 | 35.32 | 35.42 | 34.46 | 34.64 | 5,980,212 | -0.75(-2.11%) |
Jun 08, 2009 | 34.99 | 35.61 | 34.62 | 35.39 | 3,421,136 | -0.21(-0.58%) |
Jun 05, 2009 | 35.22 | 35.78 | 34.89 | 35.59 | 4,494,108 | +0.92(+2.67%) |
Jun 04, 2009 | 34.65 | 34.69 | 34.23 | 34.67 | 5,299,930 | +0.15(+0.45%) |
Jun 03, 2009 | 34.89 | 34.93 | 34.38 | 34.52 | 4,503,438 | -0.54(-1.54%) |
Jun 02, 2009 | 35.19 | 35.33 | 34.52 | 35.05 | 4,938,407 | -0.28(-0.78%) |