Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.14 | 43.59 | 42.61 | 43.06 | 2,987,696 | -0.23(-0.53%) |
Aug 28, 2009 | 43.51 | 43.65 | 42.76 | 43.28 | 2,079,024 | -0.05(-0.11%) |
Aug 27, 2009 | 43.46 | 43.64 | 42.81 | 43.33 | 2,017,796 | -0.13(-0.31%) |
Aug 26, 2009 | 43.61 | 43.84 | 43.29 | 43.47 | 2,172,354 | -0.13(-0.31%) |
Aug 25, 2009 | 43.30 | 44.04 | 43.16 | 43.60 | 3,536,365 | +0.42(+0.97%) |
Aug 24, 2009 | 43.79 | 43.86 | 43.11 | 43.18 | 3,153,839 | -0.31(-0.72%) |
Aug 21, 2009 | 43.64 | 43.90 | 43.29 | 43.49 | 3,746,695 | +0.23(+0.53%) |
Aug 20, 2009 | 42.93 | 43.33 | 42.72 | 43.27 | 2,698,146 | +0.45(+1.05%) |
Aug 19, 2009 | 42.47 | 42.91 | 42.25 | 42.82 | 3,783,018 | +0.05(+0.11%) |
Aug 18, 2009 | 42.63 | 43.00 | 42.32 | 42.77 | 3,426,628 | +0.21(+0.49%) |
Aug 17, 2009 | 42.58 | 42.85 | 41.99 | 42.56 | 4,411,510 | -0.36(-0.84%) |
Aug 14, 2009 | 44.31 | 44.31 | 42.50 | 42.92 | 4,253,256 | -1.62(-3.63%) |
Aug 13, 2009 | 43.92 | 44.57 | 42.90 | 44.54 | 4,558,816 | +0.86(+1.96%) |
Aug 12, 2009 | 42.38 | 44.01 | 42.21 | 43.68 | 3,907,060 | +1.18(+2.78%) |
Aug 11, 2009 | 43.22 | 43.43 | 42.30 | 42.50 | 3,001,986 | -0.90(-2.06%) |
Aug 10, 2009 | 43.05 | 43.44 | 42.52 | 43.40 | 2,832,469 | +0.34(+0.80%) |
Aug 07, 2009 | 42.88 | 43.44 | 42.84 | 43.06 | 2,460,799 | +0.50(+1.19%) |
Aug 06, 2009 | 43.11 | 43.33 | 42.18 | 42.55 | 3,162,134 | -0.49(-1.13%) |
Aug 05, 2009 | 43.24 | 43.43 | 42.44 | 43.04 | 2,632,910 | -0.03(-0.06%) |
Aug 04, 2009 | 43.43 | 43.72 | 42.97 | 43.06 | 2,872,588 | -0.46(-1.05%) |
Aug 03, 2009 | 43.59 | 43.61 | 42.77 | 43.52 | 3,859,682 | +0.40(+0.93%) |
Jul 31, 2009 | 43.12 | 43.79 | 42.99 | 43.12 | 2,602,935 | -0.22(-0.51%) |
Jul 30, 2009 | 43.57 | 43.79 | 42.39 | 43.34 | 3,932,993 | +0.11(+0.26%) |
Jul 29, 2009 | 42.16 | 43.62 | 42.01 | 43.23 | 5,993,536 | +0.97(+2.30%) |
Jul 28, 2009 | 42.03 | 42.50 | 41.72 | 42.26 | 2,892,196 | +0.25(+0.59%) |
Jul 27, 2009 | 42.12 | 42.46 | 41.67 | 42.01 | 2,964,386 | -0.27(-0.63%) |
Jul 24, 2009 | 41.72 | 42.58 | 41.62 | 42.27 | 105 | +0.44(+1.05%) |
Jul 23, 2009 | 42.49 | 44.07 | 41.51 | 41.84 | 15,814,009 | +2.01(+5.05%) |
Jul 22, 2009 | 39.30 | 39.98 | 39.07 | 39.83 | 4,287,415 | +0.18(+0.46%) |
Jul 21, 2009 | 39.91 | 40.23 | 39.32 | 39.65 | 3,128,785 | -0.02(-0.05%) |
Jul 20, 2009 | 39.04 | 39.73 | 38.87 | 39.67 | 2,916,721 | +0.73(+1.88%) |
Jul 17, 2009 | 38.77 | 39.01 | 38.37 | 38.93 | 2,855,417 | +0.15(+0.39%) |
Jul 16, 2009 | 38.03 | 38.94 | 37.97 | 38.78 | 3,882,976 | +0.70(+1.85%) |
Jul 15, 2009 | 37.76 | 38.29 | 37.62 | 38.07 | 3,773,325 | +0.60(+1.60%) |
Jul 14, 2009 | 37.48 | 37.48 | 36.68 | 37.47 | 2,905,358 | +0.11(+0.31%) |
Jul 13, 2009 | 36.59 | 37.49 | 36.59 | 37.36 | 3,539,515 | +0.81(+2.21%) |
Jul 10, 2009 | 36.04 | 37.89 | 35.34 | 36.55 | 2,422,933 | +0.24(+0.66%) |
Jul 09, 2009 | 36.48 | 36.84 | 36.01 | 36.31 | 3,126,570 | +0.07(+0.18%) |
Jul 08, 2009 | 37.00 | 37.61 | 36.11 | 36.25 | 3,906,986 | -0.59(-1.60%) |
Jul 07, 2009 | 37.68 | 37.94 | 36.74 | 36.84 | 2,787,503 | -0.99(-2.62%) |
Jul 06, 2009 | 37.29 | 37.93 | 37.21 | 37.83 | 3,112,975 | +0.69(+1.85%) |
Jul 02, 2009 | 37.97 | 38.37 | 37.14 | 37.14 | 3,080,355 | -1.32(-3.44%) |
Jul 01, 2009 | 39.08 | 39.20 | 38.35 | 38.47 | 4,115,279 | -0.36(-0.93%) |
Jun 30, 2009 | 39.86 | 39.86 | 38.67 | 38.83 | 3,607,989 | -1.00(-2.51%) |
Jun 29, 2009 | 40.07 | 40.27 | 39.05 | 39.83 | 2,822,030 | -0.09(-0.21%) |
Jun 26, 2009 | 39.84 | 40.06 | 39.17 | 39.91 | 4,503,621 | +0.11(+0.29%) |
Jun 25, 2009 | 38.83 | 39.82 | 38.68 | 39.80 | 4,566,187 | +1.45(+3.77%) |
Jun 24, 2009 | 37.73 | 38.63 | 37.47 | 38.35 | 5,956,554 | +0.94(+2.52%) |
Jun 23, 2009 | 38.20 | 38.59 | 37.27 | 37.41 | 3,954,603 | -0.53(-1.41%) |
Jun 22, 2009 | 39.07 | 39.31 | 37.94 | 37.94 | 3,648,901 | -1.46(-3.70%) |
Jun 19, 2009 | 39.14 | 39.78 | 38.95 | 39.40 | 4,610,265 | +0.27(+0.68%) |
Jun 18, 2009 | 38.95 | 39.47 | 38.81 | 39.13 | 3,419,434 | +0.17(+0.44%) |
Jun 17, 2009 | 38.31 | 39.30 | 37.95 | 38.96 | 4,851,573 | +0.68(+1.77%) |
Jun 16, 2009 | 38.69 | 39.24 | 37.93 | 38.28 | 5,947,753 | -0.21(-0.54%) |
Jun 15, 2009 | 39.49 | 39.62 | 38.31 | 38.49 | 4,808,281 | -1.30(-3.28%) |
Jun 12, 2009 | 39.56 | 40.01 | 39.32 | 39.80 | 3,234,058 | -0.08(-0.19%) |
Jun 11, 2009 | 39.75 | 40.45 | 39.75 | 39.87 | 5,260,634 | +0.16(+0.41%) |
Jun 10, 2009 | 38.87 | 39.71 | 38.72 | 39.71 | 6,314,223 | +0.87(+2.23%) |
Jun 09, 2009 | 38.03 | 39.09 | 37.83 | 38.85 | 5,070,568 | +1.08(+2.85%) |
Jun 08, 2009 | 37.20 | 38.10 | 37.07 | 37.77 | 4,284,210 | -0.31(-0.83%) |
Jun 05, 2009 | 37.63 | 38.52 | 37.48 | 38.08 | 4,585,569 | +0.62(+1.65%) |
Jun 04, 2009 | 37.60 | 37.67 | 36.72 | 37.47 | 5,470,186 | +0.01(+0.03%) |
Jun 03, 2009 | 37.86 | 38.08 | 36.98 | 37.46 | 6,433,943 | -0.71(-1.87%) |
Jun 02, 2009 | 37.97 | 38.43 | 37.57 | 38.17 | 6,399,877 | +0.22(+0.58%) |