Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.23 | 34.37 | 33.84 | 34.19 | 1,832,985 | -0.24(-0.70%) |
Aug 28, 2009 | 34.84 | 35.12 | 34.19 | 34.43 | 1,172,222 | -0.35(-1.02%) |
Aug 27, 2009 | 34.70 | 34.96 | 34.10 | 34.78 | 1,980,274 | +0.35(+1.03%) |
Aug 26, 2009 | 34.18 | 34.70 | 34.01 | 34.43 | 2,113,500 | +0.34(+0.98%) |
Aug 25, 2009 | 33.91 | 34.18 | 33.59 | 34.09 | 2,410,602 | +0.36(+1.08%) |
Aug 24, 2009 | 34.03 | 34.14 | 33.60 | 33.73 | 1,225,086 | -0.19(-0.57%) |
Aug 21, 2009 | 33.74 | 34.02 | 33.18 | 33.92 | 2,168,853 | +0.60(+1.81%) |
Aug 20, 2009 | 33.28 | 33.70 | 33.00 | 33.31 | 1,958,130 | -0.04(-0.11%) |
Aug 19, 2009 | 32.55 | 33.44 | 32.53 | 33.35 | 1,263,267 | +0.28(+0.84%) |
Aug 18, 2009 | 32.74 | 33.16 | 32.54 | 33.07 | 1,657,770 | +0.43(+1.32%) |
Aug 17, 2009 | 33.64 | 34.00 | 32.50 | 32.64 | 3,081,643 | -1.49(-4.35%) |
Aug 14, 2009 | 34.52 | 34.55 | 33.80 | 34.13 | 1,902,371 | -0.43(-1.25%) |
Aug 13, 2009 | 34.60 | 34.83 | 34.19 | 34.56 | 1,582,903 | +0.12(+0.33%) |
Aug 12, 2009 | 33.47 | 34.75 | 33.45 | 34.45 | 1,838,836 | +1.04(+3.10%) |
Aug 11, 2009 | 33.60 | 33.95 | 33.25 | 33.41 | 1,996,528 | -0.52(-1.53%) |
Aug 10, 2009 | 33.78 | 34.34 | 33.52 | 33.93 | 2,507,583 | -0.89(-2.56%) |
Aug 07, 2009 | 34.75 | 35.11 | 34.55 | 34.82 | 1,463,025 | +0.43(+1.25%) |
Aug 06, 2009 | 34.51 | 34.81 | 34.06 | 34.39 | 1,809,895 | -0.20(-0.58%) |
Aug 05, 2009 | 34.09 | 34.80 | 34.06 | 34.59 | 1,740,734 | -0.24(-0.69%) |
Aug 04, 2009 | 34.65 | 35.15 | 34.60 | 34.83 | 2,131,697 | -0.20(-0.57%) |
Aug 03, 2009 | 34.28 | 35.04 | 34.27 | 35.03 | 2,353,446 | +0.90(+2.64%) |
Jul 31, 2009 | 34.11 | 34.70 | 33.89 | 34.13 | 1,947,677 | +0.11(+0.31%) |
Jul 30, 2009 | 34.46 | 34.81 | 33.92 | 34.02 | 2,691,804 | -0.06(-0.17%) |
Jul 29, 2009 | 34.21 | 34.42 | 34.00 | 34.08 | 2,420,529 | -0.31(-0.89%) |
Jul 28, 2009 | 33.34 | 34.47 | 33.34 | 34.39 | 3,034,303 | +0.74(+2.19%) |
Jul 27, 2009 | 33.77 | 33.89 | 33.41 | 33.65 | 3,553,889 | -0.41(-1.21%) |
Jul 24, 2009 | 34.52 | 34.52 | 33.59 | 34.06 | 3,939,200 | -1.03(-2.92%) |
Jul 23, 2009 | 31.91 | 35.54 | 31.75 | 35.09 | 9,380,149 | +1.82(+5.48%) |
Jul 22, 2009 | 33.30 | 33.55 | 32.70 | 33.27 | 4,878,626 | -0.16(-0.49%) |
Jul 21, 2009 | 33.21 | 33.75 | 32.81 | 33.43 | 6,193,980 | -0.65(-1.91%) |
Jul 20, 2009 | 33.44 | 34.17 | 33.19 | 34.08 | 4,014,581 | +0.54(+1.60%) |
Jul 17, 2009 | 33.19 | 33.67 | 33.08 | 33.54 | 3,696,932 | +0.33(+0.98%) |
Jul 16, 2009 | 32.33 | 33.31 | 32.20 | 33.22 | 3,330,990 | +0.82(+2.55%) |
Jul 15, 2009 | 31.14 | 32.45 | 31.05 | 32.39 | 4,216,766 | +1.40(+4.52%) |
Jul 14, 2009 | 30.86 | 31.24 | 30.59 | 30.99 | 1,794,521 | +0.03(+0.09%) |
Jul 13, 2009 | 30.70 | 31.02 | 30.20 | 30.97 | 2,857,809 | +0.10(+0.31%) |
Jul 10, 2009 | 30.04 | 30.97 | 30.03 | 30.87 | 4,229,267 | +0.75(+2.48%) |
Jul 09, 2009 | 29.72 | 30.27 | 29.51 | 30.12 | 5,121,323 | +0.62(+2.11%) |
Jul 08, 2009 | 29.13 | 29.64 | 28.95 | 29.50 | 5,546,815 | +0.49(+1.69%) |
Jul 07, 2009 | 29.24 | 29.45 | 28.59 | 29.01 | 4,662,051 | -0.20(-0.69%) |
Jul 06, 2009 | 29.14 | 29.55 | 28.86 | 29.21 | 4,545,858 | -0.66(-2.21%) |
Jul 02, 2009 | 30.42 | 30.93 | 29.86 | 29.87 | 2,483,333 | -1.05(-3.41%) |
Jul 01, 2009 | 30.78 | 31.16 | 30.58 | 30.93 | 3,290,978 | +0.35(+1.16%) |
Jun 30, 2009 | 30.47 | 30.85 | 30.30 | 30.57 | 2,470,668 | -0.14(-0.47%) |
Jun 29, 2009 | 30.62 | 31.02 | 30.38 | 30.72 | 2,510,829 | +0.10(+0.31%) |
Jun 26, 2009 | 30.50 | 31.24 | 30.48 | 30.62 | 3,169,231 | -0.09(-0.28%) |
Jun 25, 2009 | 30.36 | 30.76 | 29.62 | 30.71 | 2,582,495 | +0.62(+2.07%) |
Jun 24, 2009 | 29.85 | 30.46 | 29.64 | 30.08 | 2,928,211 | +0.35(+1.16%) |
Jun 23, 2009 | 30.19 | 30.19 | 29.39 | 29.74 | 3,346,710 | +0.12(+0.39%) |
Jun 22, 2009 | 30.49 | 30.58 | 29.60 | 29.62 | 4,496,974 | -1.47(-4.72%) |
Jun 19, 2009 | 31.44 | 31.91 | 31.06 | 31.09 | 4,302,937 | -0.33(-1.04%) |
Jun 18, 2009 | 32.33 | 32.39 | 31.29 | 31.42 | 6,146,346 | -0.91(-2.82%) |
Jun 17, 2009 | 31.62 | 32.87 | 31.62 | 32.33 | 4,354,915 | +0.60(+1.90%) |
Jun 16, 2009 | 32.33 | 32.60 | 31.65 | 31.72 | 3,703,226 | -0.41(-1.28%) |
Jun 15, 2009 | 32.55 | 32.55 | 31.63 | 32.14 | 3,870,602 | -0.56(-1.70%) |
Jun 12, 2009 | 31.87 | 32.78 | 31.45 | 32.69 | 4,350,000 | +0.68(+2.13%) |
Jun 11, 2009 | 31.35 | 32.99 | 31.22 | 32.01 | 4,031,701 | +0.13(+0.42%) |
Jun 10, 2009 | 31.43 | 31.92 | 31.02 | 31.88 | 4,191,194 | +0.51(+1.62%) |
Jun 09, 2009 | 30.61 | 31.57 | 30.49 | 31.37 | 3,437,757 | +1.04(+3.41%) |
Jun 08, 2009 | 30.30 | 30.65 | 29.82 | 30.33 | 2,865,783 | -0.32(-1.03%) |
Jun 05, 2009 | 30.70 | 31.25 | 30.36 | 30.65 | 3,272,971 | -0.12(-0.40%) |
Jun 04, 2009 | 31.00 | 31.16 | 30.41 | 30.77 | 3,291,481 | -0.14(-0.47%) |
Jun 03, 2009 | 30.39 | 30.98 | 30.29 | 30.92 | 4,797,827 | +0.36(+1.19%) |
Jun 02, 2009 | 30.26 | 30.94 | 30.09 | 30.55 | 2,644,995 | +0.29(+0.95%) |