Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.00 | 42.00 | 41.24 | 41.62 | 3,823,559 | -1.00(-2.34%) |
Aug 28, 2009 | 43.22 | 43.41 | 42.43 | 42.62 | 2,688,229 | -0.25(-0.58%) |
Aug 27, 2009 | 42.85 | 43.43 | 41.91 | 42.86 | 4,984,152 | -0.57(-1.31%) |
Aug 26, 2009 | 42.01 | 43.43 | 41.72 | 43.43 | 5,125,354 | +1.08(+2.54%) |
Aug 25, 2009 | 43.44 | 43.73 | 42.07 | 42.35 | 4,174,402 | -0.92(-2.13%) |
Aug 24, 2009 | 43.78 | 44.15 | 43.16 | 43.27 | 4,714,664 | -0.27(-0.62%) |
Aug 21, 2009 | 42.32 | 43.69 | 41.63 | 43.55 | 8,031,037 | +1.92(+4.60%) |
Aug 20, 2009 | 41.63 | 42.24 | 41.45 | 41.63 | 4,715,142 | -0.21(-0.49%) |
Aug 19, 2009 | 40.81 | 42.58 | 40.70 | 41.83 | 6,967,541 | +0.19(+0.45%) |
Aug 18, 2009 | 40.60 | 41.83 | 40.53 | 41.65 | 4,748,524 | +1.46(+3.62%) |
Aug 17, 2009 | 40.88 | 41.15 | 39.88 | 40.19 | 6,409,547 | -1.89(-4.50%) |
Aug 14, 2009 | 43.15 | 43.32 | 41.65 | 42.08 | 5,390,154 | -1.04(-2.42%) |
Aug 13, 2009 | 44.01 | 44.20 | 42.95 | 43.13 | 7,647,058 | -0.55(-1.26%) |
Aug 12, 2009 | 44.07 | 44.57 | 43.64 | 43.68 | 6,888,530 | -0.31(-0.71%) |
Aug 11, 2009 | 44.75 | 45.24 | 43.89 | 43.99 | 6,289,951 | -1.06(-2.36%) |
Aug 10, 2009 | 44.87 | 45.31 | 44.73 | 45.05 | 3,522,840 | +0.02(+0.05%) |
Aug 07, 2009 | 46.79 | 46.79 | 45.00 | 45.03 | 5,817,496 | -1.05(-2.29%) |
Aug 06, 2009 | 45.75 | 46.09 | 45.34 | 46.08 | 4,653,164 | +0.43(+0.94%) |
Aug 05, 2009 | 45.96 | 45.98 | 45.25 | 45.65 | 4,075,201 | +0.14(+0.31%) |
Aug 04, 2009 | 46.80 | 46.80 | 45.44 | 45.51 | 4,815,054 | -1.56(-3.32%) |
Aug 03, 2009 | 46.85 | 47.58 | 46.40 | 47.08 | 5,646,920 | +1.66(+3.66%) |
Jul 31, 2009 | 44.11 | 45.78 | 44.09 | 45.41 | 5,494,693 | +0.91(+2.03%) |
Jul 30, 2009 | 43.24 | 45.00 | 42.87 | 44.51 | 6,022,295 | +1.96(+4.60%) |
Jul 29, 2009 | 44.07 | 45.25 | 41.90 | 42.55 | 8,921,478 | -1.52(-3.45%) |
Jul 28, 2009 | 43.34 | 44.18 | 42.92 | 44.07 | 5,901,915 | +0.22(+0.51%) |
Jul 27, 2009 | 44.02 | 44.59 | 43.47 | 43.85 | 4,187,561 | -0.27(-0.62%) |
Jul 24, 2009 | 43.39 | 44.22 | 43.04 | 44.12 | 2,548 | +0.37(+0.85%) |
Jul 23, 2009 | 42.45 | 44.01 | 42.39 | 43.75 | 6,184,961 | +1.23(+2.88%) |
Jul 22, 2009 | 42.85 | 43.14 | 42.31 | 42.53 | 5,000,341 | -0.75(-1.73%) |
Jul 21, 2009 | 43.42 | 43.64 | 42.47 | 43.27 | 5,273,706 | +0.51(+1.19%) |
Jul 20, 2009 | 42.01 | 42.85 | 41.80 | 42.76 | 5,424,284 | +1.40(+3.38%) |
Jul 17, 2009 | 41.92 | 41.95 | 41.01 | 41.37 | 6,741,162 | -0.53(-1.26%) |
Jul 16, 2009 | 41.56 | 42.11 | 41.01 | 41.89 | 5,600,403 | +0.06(+0.14%) |
Jul 15, 2009 | 41.26 | 42.15 | 41.23 | 41.83 | 6,044,075 | +1.23(+3.04%) |
Jul 14, 2009 | 40.54 | 41.12 | 40.02 | 40.60 | 4,946,794 | +0.61(+1.52%) |
Jul 13, 2009 | 38.78 | 40.01 | 38.59 | 39.99 | 6,290,406 | +0.91(+2.34%) |
Jul 10, 2009 | 38.93 | 39.16 | 38.12 | 39.08 | 7,647,607 | -0.88(-2.20%) |
Jul 09, 2009 | 40.03 | 40.34 | 39.42 | 39.96 | 7,019,104 | +0.47(+1.19%) |
Jul 08, 2009 | 40.06 | 40.63 | 38.54 | 39.49 | 11,544,868 | -0.61(-1.52%) |
Jul 07, 2009 | 40.58 | 40.80 | 39.54 | 40.10 | 12,322,101 | +0.10(+0.25%) |
Jul 06, 2009 | 39.56 | 40.05 | 38.59 | 40.00 | 7,990,225 | -0.85(-2.07%) |
Jul 02, 2009 | 42.50 | 43.69 | 40.55 | 40.85 | 11,264,108 | -2.85(-6.51%) |
Jul 01, 2009 | 44.84 | 45.04 | 43.01 | 43.69 | 8,979,083 | -0.53(-1.19%) |
Jun 30, 2009 | 44.42 | 45.13 | 43.19 | 44.22 | 7,377,263 | -0.57(-1.27%) |
Jun 29, 2009 | 45.17 | 45.80 | 44.52 | 44.79 | 6,398,125 | +0.13(+0.29%) |
Jun 26, 2009 | 44.56 | 45.08 | 44.41 | 44.66 | 10,563,815 | -0.29(-0.64%) |
Jun 25, 2009 | 43.97 | 45.09 | 43.95 | 44.94 | 6,617,462 | +1.24(+2.84%) |
Jun 24, 2009 | 43.26 | 44.15 | 42.78 | 43.70 | 7,823,784 | +0.67(+1.57%) |
Jun 23, 2009 | 42.49 | 43.17 | 41.89 | 43.03 | 6,814,286 | +1.51(+3.65%) |
Jun 22, 2009 | 42.83 | 43.01 | 41.28 | 41.51 | 7,250,121 | -2.26(-5.17%) |
Jun 19, 2009 | 44.78 | 44.78 | 43.16 | 43.78 | 10,238,498 | -0.65(-1.46%) |
Jun 18, 2009 | 44.78 | 45.17 | 44.03 | 44.43 | 11,034,456 | +0.72(+1.64%) |
Jun 17, 2009 | 46.80 | 46.95 | 43.34 | 43.71 | 17,460,984 | -3.77(-7.94%) |
Jun 16, 2009 | 48.28 | 48.82 | 46.94 | 47.48 | 6,004,961 | +0.00(+0.00%) |
Jun 15, 2009 | 47.85 | 48.45 | 47.08 | 47.48 | 6,388,442 | -1.54(-3.14%) |
Jun 12, 2009 | 48.89 | 49.26 | 48.21 | 49.02 | 4,433,977 | -0.81(-1.63%) |
Jun 11, 2009 | 49.52 | 50.60 | 49.03 | 49.83 | 5,457,871 | +0.49(+0.98%) |
Jun 10, 2009 | 49.49 | 49.88 | 48.26 | 49.35 | 5,633,370 | +0.86(+1.78%) |
Jun 09, 2009 | 48.45 | 49.03 | 47.53 | 48.48 | 4,811,299 | +0.95(+2.01%) |
Jun 08, 2009 | 47.54 | 47.92 | 46.55 | 47.53 | 5,183,184 | -1.15(-2.37%) |
Jun 05, 2009 | 49.56 | 49.86 | 47.67 | 48.68 | 6,759,884 | -0.40(-0.82%) |
Jun 04, 2009 | 48.46 | 49.86 | 48.06 | 49.08 | 11,438,222 | +1.92(+4.06%) |
Jun 03, 2009 | 50.00 | 50.13 | 46.47 | 47.17 | 17,909,360 | -2.44(-4.93%) |
Jun 02, 2009 | 55.62 | 55.93 | 48.86 | 49.61 | 31,129,770 | -6.37(-11.38%) |