Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.16 | 30.25 | 29.66 | 30.14 | 1,123,624 | -0.10(-0.33%) |
Aug 28, 2009 | 29.50 | 30.25 | 29.50 | 30.24 | 1,601,406 | +0.90(+3.07%) |
Aug 27, 2009 | 29.75 | 29.75 | 29.29 | 29.34 | 2,300,690 | -0.40(-1.34%) |
Aug 26, 2009 | 29.75 | 29.90 | 29.52 | 29.74 | 1,226,237 | +0.10(+0.34%) |
Aug 25, 2009 | 29.73 | 29.81 | 29.60 | 29.64 | 1,873,171 | +0.11(+0.37%) |
Aug 24, 2009 | 29.86 | 29.90 | 29.45 | 29.53 | 2,099,469 | -0.18(-0.61%) |
Aug 21, 2009 | 29.90 | 29.90 | 29.63 | 29.71 | 1,143,901 | +0.08(+0.27%) |
Aug 20, 2009 | 29.65 | 29.94 | 29.60 | 29.63 | 851,131 | -0.26(-0.87%) |
Aug 19, 2009 | 29.99 | 30.02 | 29.57 | 29.89 | 1,077,314 | -0.26(-0.86%) |
Aug 18, 2009 | 30.34 | 30.34 | 30.05 | 30.15 | 1,137,545 | +0.01(+0.03%) |
Aug 17, 2009 | 30.17 | 30.37 | 30.14 | 30.14 | 1,103,905 | -0.85(-2.74%) |
Aug 14, 2009 | 30.53 | 30.99 | 30.15 | 30.99 | 2,131,445 | +0.46(+1.51%) |
Aug 13, 2009 | 29.89 | 30.72 | 29.76 | 30.53 | 3,851,291 | +0.89(+3.00%) |
Aug 12, 2009 | 29.05 | 29.95 | 29.05 | 29.64 | 2,815,809 | +0.39(+1.33%) |
Aug 11, 2009 | 29.23 | 29.25 | 28.85 | 29.25 | 1,639,242 | +0.39(+1.35%) |
Aug 10, 2009 | 28.90 | 29.05 | 28.75 | 28.86 | 975,141 | -0.04(-0.14%) |
Aug 07, 2009 | 28.80 | 29.20 | 28.63 | 28.90 | 1,384,114 | +0.31(+1.08%) |
Aug 06, 2009 | 29.00 | 29.13 | 28.59 | 28.59 | 1,218,387 | -0.34(-1.18%) |
Aug 05, 2009 | 29.50 | 29.50 | 28.82 | 28.93 | 2,611,588 | -0.54(-1.83%) |
Aug 04, 2009 | 29.89 | 29.90 | 29.11 | 29.47 | 2,707,768 | -0.46(-1.54%) |
Jul 31, 2009 | 30.00 | 30.31 | 29.93 | 29.93 | 2,618,980 | -0.38(-1.25%) |
Jul 30, 2009 | 29.61 | 30.33 | 29.48 | 30.31 | 2,519,247 | +1.12(+3.84%) |
Jul 29, 2009 | 29.35 | 29.65 | 29.16 | 29.19 | 2,008,615 | -0.26(-0.88%) |
Jul 28, 2009 | 29.51 | 29.70 | 28.63 | 29.45 | 5,967,744 | -1.53(-4.94%) |
Jul 27, 2009 | 30.90 | 31.07 | 30.52 | 30.98 | 957,561 | -0.03(-0.10%) |
Jul 24, 2009 | 31.50 | 31.54 | 31.01 | 31.01 | 821,495 | -0.36(-1.15%) |
Jul 23, 2009 | 30.85 | 31.43 | 30.75 | 31.37 | 1,353,207 | +0.69(+2.25%) |
Jul 22, 2009 | 31.37 | 31.42 | 30.65 | 30.68 | 762,822 | -0.64(-2.04%) |
Jul 21, 2009 | 31.14 | 31.88 | 31.13 | 31.32 | 1,495,942 | +0.22(+0.71%) |
Jul 20, 2009 | 30.82 | 31.15 | 30.63 | 31.10 | 903,448 | +0.35(+1.14%) |
Jul 17, 2009 | 30.20 | 30.75 | 30.07 | 30.75 | 923,617 | +0.55(+1.82%) |
Jul 16, 2009 | 30.35 | 30.46 | 30.07 | 30.20 | 1,183,080 | -0.21(-0.69%) |
Jul 15, 2009 | 30.50 | 30.66 | 30.19 | 30.41 | 1,482,379 | +0.33(+1.10%) |
Jul 14, 2009 | 30.23 | 30.23 | 29.85 | 30.08 | 1,142,562 | -0.07(-0.23%) |
Jul 13, 2009 | 30.06 | 30.15 | 29.76 | 30.15 | 1,835,523 | +0.13(+0.43%) |
Jul 10, 2009 | 29.30 | 30.03 | 29.20 | 30.02 | 3,146,430 | +0.69(+2.35%) |
Jul 09, 2009 | 28.48 | 29.54 | 28.33 | 29.33 | 1,557,676 | +0.84(+2.95%) |
Jul 08, 2009 | 28.82 | 29.18 | 28.29 | 28.49 | 1,136,117 | -0.47(-1.62%) |
Jul 07, 2009 | 29.71 | 29.80 | 28.91 | 28.96 | 1,123,206 | -0.46(-1.56%) |
Jul 06, 2009 | 30.10 | 30.13 | 29.20 | 29.42 | 799,714 | -0.52(-1.74%) |
Jul 03, 2009 | 29.98 | 30.08 | 29.65 | 29.94 | 191,427 | +0.05(+0.17%) |
Jul 02, 2009 | 30.24 | 30.31 | 29.67 | 29.89 | 1,410,787 | -0.01(-0.03%) |
Jun 30, 2009 | 30.55 | 30.70 | 29.73 | 29.90 | 1,516,798 | -0.56(-1.84%) |
Jun 29, 2009 | 30.50 | 30.80 | 30.31 | 30.46 | 1,381,169 | +0.21(+0.69%) |
Jun 26, 2009 | 30.23 | 30.63 | 30.05 | 30.25 | 1,700,956 | +0.07(+0.23%) |
Jun 25, 2009 | 30.29 | 30.25 | 29.96 | 30.18 | 1,651,687 | +0.04(+0.13%) |
Jun 24, 2009 | 29.68 | 30.15 | 29.55 | 30.14 | 2,463,759 | +0.84(+2.87%) |
Jun 23, 2009 | 29.00 | 29.37 | 28.91 | 29.30 | 3,532,197 | +0.39(+1.35%) |
Jun 22, 2009 | 29.50 | 29.57 | 28.87 | 28.91 | 2,357,697 | -0.67(-2.27%) |
Jun 19, 2009 | 29.80 | 30.01 | 29.36 | 29.58 | 3,067,372 | -0.04(-0.14%) |
Jun 18, 2009 | 30.06 | 30.19 | 29.37 | 29.62 | 2,714,132 | -0.57(-1.89%) |
Jun 17, 2009 | 30.45 | 30.45 | 29.90 | 30.19 | 1,851,883 | +0.01(+0.03%) |
Jun 16, 2009 | 30.58 | 30.66 | 29.91 | 30.18 | 1,934,439 | -0.02(-0.07%) |
Jun 15, 2009 | 31.19 | 31.23 | 30.11 | 30.20 | 1,477,078 | -0.87(-2.80%) |
Jun 12, 2009 | 31.24 | 31.41 | 30.94 | 31.07 | 2,011,348 | -0.11(-0.35%) |
Jun 11, 2009 | 31.80 | 31.89 | 30.87 | 31.18 | 8,355,190 | -0.50(-1.58%) |
Jun 10, 2009 | 32.30 | 32.40 | 31.40 | 31.68 | 4,233,882 | -0.46(-1.43%) |
Jun 09, 2009 | 32.45 | 32.48 | 31.96 | 32.14 | 1,947,969 | -0.19(-0.59%) |
Jun 08, 2009 | 32.64 | 32.40 | 32.03 | 32.33 | 1,287,567 | -0.36(-1.10%) |
Jun 05, 2009 | 32.62 | 32.78 | 32.48 | 32.69 | 2,012,006 | +0.20(+0.62%) |
Jun 04, 2009 | 32.70 | 33.02 | 32.45 | 32.49 | 1,603,590 | -0.11(-0.34%) |
Jun 03, 2009 | 32.42 | 33.15 | 32.42 | 32.60 | 2,027,524 | +0.00(+0.00%) |
Jun 02, 2009 | 32.73 | 33.00 | 32.48 | 32.60 | 1,533,587 | -0.11(-0.34%) |