Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 38.74 | 39.03 | 38.09 | 38.69 | 954,052 | -1.19(-2.98%) |
Aug 28, 2009 | 39.66 | 40.03 | 38.80 | 39.88 | 1,447,721 | +0.78(+1.99%) |
Aug 27, 2009 | 38.73 | 39.45 | 37.58 | 39.10 | 1,150,217 | +0.07(+0.18%) |
Aug 26, 2009 | 39.13 | 39.33 | 38.54 | 39.03 | 1,361,804 | -0.20(-0.51%) |
Aug 25, 2009 | 41.16 | 41.67 | 38.86 | 39.23 | 2,338,736 | -1.71(-4.18%) |
Aug 24, 2009 | 41.61 | 42.36 | 40.52 | 40.94 | 1,452,658 | -0.48(-1.16%) |
Aug 21, 2009 | 40.92 | 41.56 | 40.64 | 41.42 | 1,536,583 | +1.08(+2.68%) |
Aug 20, 2009 | 39.27 | 40.40 | 39.07 | 40.34 | 1,225,099 | +1.08(+2.75%) |
Aug 19, 2009 | 37.89 | 39.80 | 37.40 | 39.26 | 1,687,468 | +1.04(+2.72%) |
Aug 18, 2009 | 37.82 | 38.29 | 37.65 | 38.22 | 865,792 | +0.73(+1.95%) |
Aug 17, 2009 | 38.39 | 38.39 | 37.02 | 37.49 | 1,201,215 | -1.89(-4.80%) |
Aug 14, 2009 | 40.18 | 40.21 | 38.83 | 39.38 | 1,126,535 | -0.97(-2.40%) |
Aug 13, 2009 | 39.68 | 40.59 | 39.01 | 40.35 | 1,138,731 | +1.05(+2.67%) |
Aug 12, 2009 | 38.15 | 39.54 | 37.81 | 39.30 | 1,771,567 | +0.05(+0.13%) |
Aug 11, 2009 | 39.94 | 40.28 | 39.23 | 39.25 | 1,110,663 | -0.90(-2.24%) |
Aug 10, 2009 | 40.08 | 40.80 | 39.57 | 40.15 | 775,802 | -0.12(-0.30%) |
Aug 07, 2009 | 40.87 | 40.90 | 39.77 | 40.27 | 1,280,297 | +0.05(+0.12%) |
Aug 06, 2009 | 40.90 | 40.90 | 39.67 | 40.22 | 1,225,036 | -0.60(-1.47%) |
Aug 05, 2009 | 40.79 | 41.13 | 40.49 | 40.82 | 1,248,320 | -0.08(-0.20%) |
Aug 04, 2009 | 40.88 | 41.19 | 40.41 | 40.90 | 1,224,512 | -0.39(-0.94%) |
Aug 03, 2009 | 40.00 | 41.76 | 40.00 | 41.29 | 1,605,593 | +1.96(+4.98%) |
Jul 31, 2009 | 38.98 | 39.69 | 38.40 | 39.33 | 1,537,105 | +0.06(+0.15%) |
Jul 30, 2009 | 38.63 | 39.67 | 38.49 | 39.27 | 1,265,471 | +1.30(+3.42%) |
Jul 29, 2009 | 38.49 | 38.52 | 37.11 | 37.97 | 2,370,675 | -1.32(-3.36%) |
Jul 28, 2009 | 39.76 | 40.03 | 38.37 | 39.29 | 3,255,761 | -1.11(-2.75%) |
Jul 27, 2009 | 40.40 | 40.85 | 39.66 | 40.40 | 2,960,937 | -0.13(-0.32%) |
Jul 24, 2009 | 39.83 | 40.60 | 39.49 | 40.53 | 200 | +1.17(+2.97%) |
Jul 23, 2009 | 36.80 | 39.82 | 36.66 | 39.36 | 5,085,174 | +3.84(+10.81%) |
Jul 22, 2009 | 34.67 | 35.67 | 34.60 | 35.52 | 2,047,743 | +0.16(+0.45%) |
Jul 21, 2009 | 35.71 | 36.37 | 34.50 | 35.36 | 1,529,723 | -0.10(-0.28%) |
Jul 20, 2009 | 35.27 | 35.61 | 34.47 | 35.46 | 1,687,500 | +0.84(+2.43%) |
Jul 17, 2009 | 33.87 | 34.90 | 33.46 | 34.62 | 1,605,300 | +0.60(+1.76%) |
Jul 16, 2009 | 32.86 | 34.36 | 32.69 | 34.02 | 2,648,500 | +0.85(+2.56%) |
Jul 15, 2009 | 33.42 | 33.89 | 33.04 | 33.17 | 2,117,800 | +0.59(+1.81%) |
Jul 14, 2009 | 32.92 | 32.92 | 31.59 | 32.58 | 2,243,600 | +1.40(+4.49%) |
Jul 13, 2009 | 30.39 | 31.29 | 29.39 | 31.18 | 1,767,900 | +0.86(+2.84%) |
Jul 10, 2009 | 29.35 | 30.61 | 28.97 | 30.32 | 1,696,463 | +0.10(+0.33%) |
Jul 09, 2009 | 29.53 | 30.68 | 29.15 | 30.22 | 2,275,766 | +1.09(+3.74%) |
Jul 08, 2009 | 29.58 | 29.97 | 27.92 | 29.13 | 1,882,354 | -0.38(-1.29%) |
Jul 07, 2009 | 30.25 | 30.47 | 29.46 | 29.51 | 1,439,163 | -0.76(-2.51%) |
Jul 06, 2009 | 30.87 | 30.90 | 29.26 | 30.27 | 3,079,789 | -1.42(-4.48%) |
Jul 02, 2009 | 31.97 | 31.98 | 31.12 | 31.69 | 1,687,608 | -1.05(-3.21%) |
Jul 01, 2009 | 33.52 | 34.01 | 32.67 | 32.74 | 1,611,641 | +0.07(+0.21%) |
Jun 30, 2009 | 32.28 | 33.17 | 31.97 | 32.67 | 2,839,479 | +0.43(+1.33%) |
Jun 29, 2009 | 31.88 | 32.86 | 31.88 | 32.24 | 1,907,860 | +0.56(+1.77%) |
Jun 26, 2009 | 30.96 | 31.91 | 30.47 | 31.68 | 2,394,524 | +0.61(+1.96%) |
Jun 25, 2009 | 30.47 | 31.15 | 30.16 | 31.07 | 3,133,924 | +0.48(+1.57%) |
Jun 24, 2009 | 30.71 | 31.28 | 30.23 | 30.59 | 1,311,772 | +0.20(+0.66%) |
Jun 23, 2009 | 31.10 | 31.14 | 30.10 | 30.39 | 2,876,854 | -0.30(-0.98%) |
Jun 22, 2009 | 32.12 | 32.12 | 30.07 | 30.69 | 2,102,207 | -2.20(-6.69%) |
Jun 19, 2009 | 34.41 | 34.45 | 32.59 | 32.89 | 1,836,388 | -0.93(-2.75%) |
Jun 18, 2009 | 34.05 | 34.35 | 33.17 | 33.82 | 1,486,319 | -0.13(-0.38%) |
Jun 17, 2009 | 34.95 | 35.03 | 33.08 | 33.95 | 2,834,068 | -1.23(-3.50%) |
Jun 16, 2009 | 36.28 | 36.95 | 34.80 | 35.18 | 2,610,021 | -0.85(-2.37%) |
Jun 15, 2009 | 35.88 | 36.51 | 35.26 | 36.03 | 1,777,928 | -0.62(-1.70%) |
Jun 12, 2009 | 36.76 | 37.17 | 36.34 | 36.66 | 1,675,591 | -0.74(-1.98%) |
Jun 11, 2009 | 36.44 | 38.38 | 36.25 | 37.40 | 2,397,108 | +1.22(+3.37%) |
Jun 10, 2009 | 36.67 | 36.67 | 35.17 | 36.18 | 1,788,559 | +0.48(+1.34%) |
Jun 09, 2009 | 36.23 | 36.46 | 35.00 | 35.70 | 2,058,870 | +0.02(+0.06%) |
Jun 08, 2009 | 35.59 | 36.00 | 35.11 | 35.68 | 1,698,749 | -0.50(-1.38%) |
Jun 05, 2009 | 36.50 | 37.00 | 35.60 | 36.18 | 1,778,080 | +0.13(+0.36%) |
Jun 04, 2009 | 35.17 | 36.32 | 35.17 | 36.05 | 2,380,862 | +1.47(+4.25%) |
Jun 03, 2009 | 35.78 | 36.00 | 34.01 | 34.58 | 2,184,586 | -1.76(-4.84%) |
Jun 02, 2009 | 37.24 | 37.46 | 35.98 | 36.34 | 1,932,606 | -1.32(-3.51%) |