Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.85 | 32.10 | 31.57 | 31.97 | 680,879 | -0.24(-0.75%) |
Aug 28, 2009 | 32.52 | 32.52 | 31.94 | 32.21 | 315,205 | -0.23(-0.71%) |
Aug 27, 2009 | 32.92 | 32.92 | 31.90 | 32.44 | 457,156 | -0.38(-1.16%) |
Aug 26, 2009 | 33.08 | 33.34 | 32.69 | 32.82 | 438,413 | -0.39(-1.17%) |
Aug 25, 2009 | 32.75 | 33.55 | 32.57 | 33.21 | 525,801 | +0.64(+1.95%) |
Aug 24, 2009 | 32.54 | 32.68 | 32.15 | 32.57 | 434,174 | +0.20(+0.62%) |
Aug 21, 2009 | 32.29 | 32.46 | 31.75 | 32.37 | 720,793 | +0.57(+1.81%) |
Aug 20, 2009 | 31.81 | 32.06 | 31.60 | 31.80 | 199,131 | -0.05(-0.15%) |
Aug 19, 2009 | 31.33 | 31.88 | 31.30 | 31.85 | 227,217 | +0.05(+0.17%) |
Aug 18, 2009 | 31.68 | 32.03 | 31.53 | 31.79 | 194,491 | +0.65(+2.10%) |
Aug 17, 2009 | 31.59 | 31.80 | 31.00 | 31.14 | 341,900 | -0.62(-1.96%) |
Aug 14, 2009 | 32.49 | 32.49 | 31.60 | 31.76 | 380,978 | -0.67(-2.07%) |
Aug 13, 2009 | 32.38 | 32.57 | 31.92 | 32.43 | 490,305 | +0.24(+0.73%) |
Aug 12, 2009 | 31.27 | 32.31 | 31.21 | 32.20 | 442,417 | +1.03(+3.30%) |
Aug 11, 2009 | 31.96 | 32.29 | 30.96 | 31.17 | 389,196 | -0.85(-2.66%) |
Aug 10, 2009 | 32.90 | 33.03 | 31.74 | 32.02 | 213,650 | -0.97(-2.95%) |
Aug 07, 2009 | 32.33 | 33.18 | 32.07 | 33.00 | 413,692 | +1.13(+3.55%) |
Aug 06, 2009 | 32.12 | 32.38 | 31.72 | 31.86 | 190,931 | -0.18(-0.55%) |
Aug 05, 2009 | 32.23 | 32.41 | 31.41 | 32.04 | 377,853 | -0.07(-0.23%) |
Aug 04, 2009 | 31.60 | 32.17 | 31.49 | 32.11 | 799,943 | +0.26(+0.82%) |
Aug 03, 2009 | 31.93 | 32.11 | 31.62 | 31.85 | 731,699 | +0.11(+0.34%) |
Jul 31, 2009 | 31.68 | 32.18 | 31.55 | 31.74 | 273,827 | -0.13(-0.42%) |
Jul 30, 2009 | 31.40 | 32.19 | 31.10 | 31.88 | 453,546 | +0.93(+3.01%) |
Jul 29, 2009 | 31.14 | 31.16 | 30.73 | 30.94 | 424,676 | -0.31(-0.99%) |
Jul 28, 2009 | 30.89 | 31.28 | 30.70 | 31.25 | 461,592 | +0.22(+0.70%) |
Jul 27, 2009 | 31.13 | 31.33 | 30.89 | 31.03 | 243,015 | -0.13(-0.41%) |
Jul 24, 2009 | 31.37 | 31.82 | 30.79 | 31.16 | 1,917 | -0.29(-0.92%) |
Jul 23, 2009 | 29.95 | 31.76 | 29.29 | 31.45 | 841,373 | +0.83(+2.71%) |
Jul 22, 2009 | 30.47 | 30.95 | 30.28 | 30.62 | 677,817 | +0.12(+0.38%) |
Jul 21, 2009 | 30.77 | 31.04 | 29.95 | 30.51 | 300,985 | -0.18(-0.57%) |
Jul 20, 2009 | 30.64 | 30.72 | 30.13 | 30.68 | 536,509 | +0.31(+1.02%) |
Jul 17, 2009 | 29.89 | 30.98 | 29.86 | 30.38 | 814,460 | +0.59(+1.97%) |
Jul 16, 2009 | 29.99 | 29.99 | 29.10 | 29.79 | 624,406 | +0.80(+2.78%) |
Jul 15, 2009 | 28.31 | 29.03 | 28.11 | 28.98 | 560,529 | +0.96(+3.41%) |
Jul 14, 2009 | 27.60 | 28.14 | 26.88 | 28.03 | 616,971 | +0.50(+1.80%) |
Jul 13, 2009 | 26.67 | 27.56 | 26.61 | 27.53 | 502,090 | +0.57(+2.11%) |
Jul 10, 2009 | 27.16 | 27.54 | 26.78 | 26.96 | 415,403 | -0.27(-0.98%) |
Jul 09, 2009 | 28.13 | 28.13 | 27.04 | 27.23 | 565,262 | -0.41(-1.47%) |
Jul 08, 2009 | 27.88 | 27.92 | 26.74 | 27.63 | 1,068,989 | -0.24(-0.85%) |
Jul 07, 2009 | 28.60 | 28.63 | 27.79 | 27.87 | 646,943 | -0.64(-2.23%) |
Jul 06, 2009 | 28.58 | 28.89 | 27.87 | 28.51 | 365,864 | -0.10(-0.34%) |
Jul 02, 2009 | 29.13 | 29.27 | 28.60 | 28.60 | 310,206 | -1.08(-3.63%) |
Jul 01, 2009 | 29.73 | 29.85 | 29.20 | 29.68 | 328,416 | +0.07(+0.25%) |
Jun 30, 2009 | 29.80 | 30.16 | 29.37 | 29.61 | 263,511 | -0.30(-0.99%) |
Jun 29, 2009 | 30.11 | 30.44 | 29.65 | 29.90 | 379,510 | -0.07(-0.24%) |
Jun 26, 2009 | 29.56 | 30.11 | 29.50 | 29.98 | 886,430 | +0.34(+1.14%) |
Jun 25, 2009 | 29.33 | 29.68 | 29.14 | 29.64 | 635,925 | +1.02(+3.57%) |
Jun 24, 2009 | 28.18 | 29.01 | 28.06 | 28.61 | 527,094 | +0.78(+2.80%) |
Jun 23, 2009 | 27.84 | 28.23 | 27.80 | 27.83 | 609,985 | +0.10(+0.37%) |
Jun 22, 2009 | 28.03 | 28.03 | 27.35 | 27.73 | 883,507 | -0.51(-1.80%) |
Jun 19, 2009 | 28.95 | 29.18 | 28.12 | 28.24 | 903,487 | -0.58(-2.02%) |
Jun 18, 2009 | 29.43 | 29.70 | 28.64 | 28.82 | 849,029 | -0.55(-1.87%) |
Jun 17, 2009 | 29.29 | 29.75 | 29.04 | 29.37 | 645,625 | +0.13(+0.43%) |
Jun 16, 2009 | 30.22 | 30.48 | 29.15 | 29.24 | 351,714 | -0.80(-2.68%) |
Jun 15, 2009 | 30.57 | 30.70 | 29.73 | 30.05 | 475,623 | -1.16(-3.70%) |
Jun 12, 2009 | 31.52 | 31.52 | 30.90 | 31.20 | 311,698 | -0.47(-1.47%) |
Jun 11, 2009 | 31.33 | 32.01 | 31.33 | 31.67 | 372,043 | +0.33(+1.06%) |
Jun 10, 2009 | 32.11 | 32.21 | 30.65 | 31.34 | 521,141 | -0.35(-1.11%) |
Jun 09, 2009 | 31.68 | 31.83 | 31.40 | 31.69 | 459,698 | +0.01(+0.02%) |
Jun 08, 2009 | 31.87 | 32.04 | 31.39 | 31.68 | 689,111 | -1.00(-3.06%) |
Jun 05, 2009 | 32.20 | 33.00 | 31.85 | 32.68 | 981,062 | +0.59(+1.85%) |
Jun 04, 2009 | 31.89 | 32.11 | 31.54 | 32.09 | 491,855 | +0.21(+0.66%) |
Jun 03, 2009 | 31.45 | 32.07 | 31.40 | 31.88 | 429,176 | -0.08(-0.25%) |
Jun 02, 2009 | 31.15 | 32.27 | 31.10 | 31.95 | 725,247 | +0.57(+1.81%) |