Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.45 | 39.78 | 39.09 | 39.42 | 315,941 | -0.66(-1.66%) |
Aug 28, 2009 | 40.32 | 40.40 | 39.60 | 40.09 | 538,512 | -0.21(-0.53%) |
Aug 27, 2009 | 40.95 | 40.95 | 39.91 | 40.30 | 1,204,151 | -0.56(-1.37%) |
Aug 26, 2009 | 40.65 | 40.93 | 40.33 | 40.86 | 60,546 | -0.06(-0.15%) |
Aug 25, 2009 | 40.75 | 41.15 | 40.33 | 40.92 | 149,450 | +0.42(+1.03%) |
Aug 24, 2009 | 41.02 | 41.22 | 40.40 | 40.50 | 150,132 | -0.58(-1.41%) |
Aug 21, 2009 | 41.48 | 41.68 | 41.07 | 41.08 | 47,585 | +0.02(+0.04%) |
Aug 20, 2009 | 40.50 | 41.08 | 40.50 | 41.06 | 76,353 | +0.51(+1.27%) |
Aug 19, 2009 | 40.15 | 40.85 | 39.90 | 40.55 | 110,862 | +0.13(+0.33%) |
Aug 18, 2009 | 39.86 | 40.46 | 39.86 | 40.41 | 166,091 | +0.62(+1.57%) |
Aug 17, 2009 | 39.93 | 40.14 | 36.03 | 39.79 | 534,957 | -1.35(-3.28%) |
Aug 14, 2009 | 41.34 | 41.39 | 40.68 | 41.14 | 80,455 | -0.14(-0.34%) |
Aug 13, 2009 | 41.41 | 41.54 | 41.13 | 41.28 | 128,167 | +0.15(+0.37%) |
Aug 12, 2009 | 40.64 | 41.30 | 40.64 | 41.13 | 146,250 | +0.25(+0.61%) |
Aug 11, 2009 | 41.12 | 41.12 | 40.56 | 40.88 | 87,759 | -0.49(-1.18%) |
Aug 10, 2009 | 41.53 | 41.64 | 41.10 | 41.37 | 263,915 | -0.37(-0.89%) |
Aug 07, 2009 | 42.00 | 42.03 | 41.41 | 41.74 | 178,902 | -0.19(-0.46%) |
Aug 06, 2009 | 42.10 | 42.22 | 41.61 | 41.94 | 416,900 | -0.05(-0.13%) |
Aug 05, 2009 | 42.08 | 42.15 | 41.56 | 41.99 | 320,265 | +0.09(+0.21%) |
Aug 04, 2009 | 41.00 | 42.08 | 41.00 | 41.90 | 212,449 | +0.01(+0.02%) |
Aug 03, 2009 | 41.53 | 42.01 | 41.48 | 41.89 | 248,579 | +0.66(+1.59%) |
Jul 31, 2009 | 41.47 | 41.47 | 40.56 | 41.24 | 136,603 | -0.04(-0.11%) |
Jul 30, 2009 | 41.29 | 41.63 | 41.19 | 41.28 | 153,432 | +0.19(+0.45%) |
Jul 29, 2009 | 40.60 | 41.20 | 40.60 | 41.10 | 180,000 | +0.27(+0.67%) |
Jul 28, 2009 | 41.03 | 41.61 | 40.62 | 40.82 | 409,180 | -0.59(-1.43%) |
Jul 27, 2009 | 41.77 | 41.88 | 41.21 | 41.41 | 378,659 | -0.73(-1.72%) |
Jul 24, 2009 | 42.10 | 42.38 | 41.52 | 42.14 | 1,765 | +0.04(+0.11%) |
Jul 23, 2009 | 41.71 | 42.50 | 41.55 | 42.10 | 474,422 | +0.42(+1.00%) |
Jul 22, 2009 | 42.51 | 42.51 | 41.64 | 41.68 | 461,407 | -0.66(-1.57%) |
Jul 21, 2009 | 42.43 | 43.38 | 42.11 | 42.34 | 441,172 | +0.00(+0.00%) |
Jul 20, 2009 | 42.49 | 43.00 | 41.90 | 42.34 | 384,019 | +0.49(+1.16%) |
Jul 17, 2009 | 42.13 | 42.13 | 41.59 | 41.86 | 119,062 | +0.04(+0.11%) |
Jul 16, 2009 | 41.39 | 41.93 | 41.10 | 41.81 | 173,283 | +0.45(+1.09%) |
Jul 15, 2009 | 40.15 | 41.40 | 40.12 | 41.36 | 225,116 | +1.60(+4.03%) |
Jul 14, 2009 | 39.44 | 39.76 | 39.20 | 39.76 | 106,695 | +0.45(+1.15%) |
Jul 13, 2009 | 38.44 | 39.31 | 38.44 | 39.31 | 151,533 | +1.07(+2.80%) |
Jul 10, 2009 | 38.23 | 38.62 | 37.94 | 38.23 | 157,448 | -0.37(-0.96%) |
Jul 09, 2009 | 38.79 | 38.98 | 38.45 | 38.61 | 168,289 | +0.01(+0.02%) |
Jul 08, 2009 | 39.29 | 39.35 | 38.38 | 38.60 | 289,073 | -0.69(-1.76%) |
Jul 07, 2009 | 39.86 | 40.17 | 39.25 | 39.29 | 191,160 | -0.62(-1.55%) |
Jul 06, 2009 | 39.44 | 39.91 | 39.23 | 39.91 | 112,935 | +0.06(+0.16%) |
Jul 02, 2009 | 39.64 | 39.85 | 39.21 | 39.85 | 101,720 | -0.28(-0.71%) |
Jul 01, 2009 | 40.54 | 40.74 | 40.08 | 40.13 | 88,350 | +0.00(+0.00%) |
Jun 30, 2009 | 40.78 | 40.97 | 39.93 | 40.13 | 146,949 | -0.68(-1.67%) |
Jun 29, 2009 | 40.72 | 40.97 | 40.54 | 40.81 | 145,295 | +0.35(+0.88%) |
Jun 26, 2009 | 39.76 | 40.56 | 39.76 | 40.46 | 75,037 | +0.64(+1.60%) |
Jun 25, 2009 | 39.37 | 39.94 | 39.37 | 39.82 | 79,359 | +0.53(+1.35%) |
Jun 24, 2009 | 39.44 | 40.02 | 38.98 | 39.29 | 100,518 | -0.13(-0.34%) |
Jun 23, 2009 | 39.79 | 39.93 | 38.65 | 39.42 | 495,078 | -0.58(-1.46%) |
Jun 22, 2009 | 41.35 | 41.41 | 39.86 | 40.01 | 259,017 | -1.36(-3.30%) |
Jun 19, 2009 | 40.89 | 41.37 | 40.79 | 41.37 | 133,561 | +0.85(+2.10%) |
Jun 18, 2009 | 39.86 | 40.99 | 39.80 | 40.52 | 214,547 | +0.46(+1.15%) |
Jun 17, 2009 | 40.32 | 40.56 | 39.56 | 40.06 | 309,952 | -0.58(-1.44%) |
Jun 16, 2009 | 41.43 | 41.72 | 40.44 | 40.64 | 489,917 | +0.24(+0.59%) |
Jun 15, 2009 | 40.50 | 40.79 | 39.64 | 40.40 | 141,859 | -0.06(-0.15%) |
Jun 12, 2009 | 40.96 | 41.18 | 40.47 | 40.47 | 161,559 | -0.54(-1.32%) |
Jun 11, 2009 | 40.57 | 42.50 | 40.46 | 41.01 | 201,342 | +0.52(+1.29%) |
Jun 10, 2009 | 40.42 | 40.57 | 40.08 | 40.48 | 244,477 | +0.54(+1.35%) |
Jun 09, 2009 | 39.86 | 40.14 | 39.77 | 39.94 | 125,731 | +0.19(+0.49%) |
Jun 08, 2009 | 39.51 | 39.75 | 39.31 | 39.75 | 105,183 | -0.11(-0.27%) |
Jun 05, 2009 | 40.29 | 40.48 | 39.47 | 39.86 | 150,790 | +0.19(+0.47%) |
Jun 04, 2009 | 39.19 | 39.74 | 39.19 | 39.67 | 75,612 | +0.79(+2.03%) |
Jun 03, 2009 | 39.81 | 39.81 | 38.88 | 38.88 | 202,600 | -1.20(-3.01%) |
Jun 02, 2009 | 40.12 | 40.12 | 39.43 | 40.09 | 302,662 | -0.15(-0.37%) |