Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 38.15 | 38.19 | 37.89 | 38.14 | 1,564,405 | -0.37(-0.96%) |
Aug 28, 2009 | 38.79 | 38.88 | 38.25 | 38.50 | 1,488,918 | -0.03(-0.08%) |
Aug 27, 2009 | 38.37 | 38.62 | 37.94 | 38.53 | 2,731,193 | +0.13(+0.35%) |
Aug 26, 2009 | 38.34 | 38.62 | 38.19 | 38.40 | 3,251,794 | -0.03(-0.08%) |
Aug 25, 2009 | 38.50 | 38.78 | 38.34 | 38.43 | 2,906,647 | +0.07(+0.19%) |
Aug 24, 2009 | 38.54 | 38.72 | 38.19 | 38.36 | 2,713,856 | +0.05(+0.13%) |
Aug 21, 2009 | 37.91 | 38.41 | 37.86 | 38.31 | 2,229,051 | +0.70(+1.86%) |
Aug 20, 2009 | 37.27 | 37.69 | 37.20 | 37.60 | 1,328,699 | +0.35(+0.95%) |
Aug 19, 2009 | 36.64 | 37.34 | 36.57 | 37.25 | 1,525,777 | +0.32(+0.86%) |
Aug 18, 2009 | 36.66 | 37.03 | 36.59 | 36.93 | 3,032,264 | +0.36(+0.99%) |
Aug 17, 2009 | 36.82 | 36.85 | 36.49 | 36.57 | 2,760,662 | -0.95(-2.53%) |
Aug 14, 2009 | 37.86 | 37.89 | 37.14 | 37.52 | 2,678,272 | -0.35(-0.92%) |
Aug 13, 2009 | 37.75 | 37.89 | 37.38 | 37.87 | 2,239,032 | +0.33(+0.88%) |
Aug 12, 2009 | 37.11 | 37.85 | 37.10 | 37.54 | 2,232,449 | +0.41(+1.09%) |
Aug 11, 2009 | 37.50 | 37.51 | 37.05 | 37.13 | 1,809,702 | -0.49(-1.29%) |
Aug 10, 2009 | 37.57 | 37.73 | 37.37 | 37.62 | 1,841,890 | -0.09(-0.23%) |
Aug 07, 2009 | 37.60 | 38.00 | 37.38 | 37.71 | 1,983,980 | +0.52(+1.40%) |
Aug 06, 2009 | 37.62 | 37.64 | 37.03 | 37.19 | 1,739,732 | -0.26(-0.69%) |
Aug 05, 2009 | 37.58 | 37.59 | 37.10 | 37.44 | 2,340,591 | +0.09(+0.23%) |
Aug 04, 2009 | 37.21 | 37.58 | 37.15 | 37.36 | 1,963,413 | +0.03(+0.09%) |
Aug 03, 2009 | 37.09 | 37.42 | 36.93 | 37.32 | 3,754,992 | +0.55(+1.50%) |
Jul 31, 2009 | 36.72 | 36.99 | 36.61 | 36.77 | 1,522,017 | +0.05(+0.14%) |
Jul 30, 2009 | 36.75 | 37.12 | 36.66 | 36.72 | 2,784,650 | +0.40(+1.10%) |
Jul 29, 2009 | 36.23 | 36.42 | 36.07 | 36.32 | 1,456,802 | -0.18(-0.49%) |
Jul 28, 2009 | 36.34 | 36.59 | 36.10 | 36.50 | 2,048,319 | +0.05(+0.14%) |
Jul 27, 2009 | 36.42 | 36.59 | 36.19 | 36.45 | 2,195,767 | +0.01(+0.04%) |
Jul 24, 2009 | 36.08 | 36.48 | 35.94 | 36.43 | 2,299 | +0.12(+0.32%) |
Jul 23, 2009 | 35.48 | 36.44 | 35.47 | 36.31 | 2,674,245 | +0.84(+2.37%) |
Jul 22, 2009 | 35.21 | 35.66 | 35.19 | 35.47 | 3,336,017 | +0.02(+0.06%) |
Jul 21, 2009 | 35.57 | 35.60 | 35.00 | 35.45 | 3,340,346 | +0.15(+0.44%) |
Jul 20, 2009 | 35.13 | 35.35 | 34.94 | 35.30 | 2,652,315 | +0.39(+1.12%) |
Jul 17, 2009 | 34.88 | 34.98 | 34.68 | 34.91 | 2,387,988 | +0.01(+0.04%) |
Jul 16, 2009 | 34.46 | 35.04 | 34.41 | 34.89 | 2,389,757 | +0.34(+0.98%) |
Jul 15, 2009 | 34.01 | 34.64 | 33.95 | 34.55 | 2,768,823 | +1.00(+2.99%) |
Jul 14, 2009 | 33.39 | 33.56 | 33.19 | 33.55 | 5,341,020 | +0.24(+0.71%) |
Jul 13, 2009 | 32.71 | 33.35 | 32.69 | 33.31 | 2,663,902 | +0.75(+2.31%) |
Jul 10, 2009 | 32.48 | 32.74 | 32.30 | 32.56 | 2,037,783 | -0.08(-0.25%) |
Jul 09, 2009 | 32.78 | 32.88 | 32.52 | 32.64 | 1,702,379 | +0.07(+0.20%) |
Jul 08, 2009 | 32.75 | 32.85 | 32.16 | 32.57 | 4,308,097 | -0.04(-0.14%) |
Jul 07, 2009 | 33.25 | 33.27 | 32.57 | 32.62 | 2,015,505 | -0.69(-2.06%) |
Jul 06, 2009 | 33.03 | 33.32 | 32.85 | 33.30 | 2,544,679 | -0.13(-0.38%) |
Jul 02, 2009 | 33.85 | 33.85 | 33.33 | 33.43 | 2,457,568 | -0.90(-2.62%) |
Jul 01, 2009 | 34.30 | 34.60 | 34.25 | 34.33 | 2,927,519 | +0.20(+0.58%) |
Jun 30, 2009 | 34.38 | 34.48 | 33.86 | 34.13 | 3,892,960 | -0.23(-0.67%) |
Jun 29, 2009 | 34.20 | 34.41 | 33.95 | 34.36 | 2,266,297 | +0.32(+0.95%) |
Jun 26, 2009 | 33.97 | 34.19 | 33.83 | 34.03 | 1,601,558 | -0.07(-0.19%) |
Jun 25, 2009 | 33.60 | 34.10 | 33.55 | 34.10 | 2,496,025 | +0.77(+2.32%) |
Jun 24, 2009 | 33.41 | 33.67 | 33.15 | 33.33 | 4,161,173 | +0.10(+0.29%) |
Jun 23, 2009 | 33.30 | 33.40 | 33.00 | 33.23 | 2,903,862 | +0.00(+0.00%) |
Jun 22, 2009 | 33.93 | 33.95 | 33.22 | 33.23 | 3,565,657 | -0.99(-2.89%) |
Jun 19, 2009 | 34.46 | 34.52 | 34.08 | 34.22 | 1,890,846 | +0.13(+0.37%) |
Jun 18, 2009 | 33.99 | 34.29 | 33.78 | 34.09 | 3,027,777 | +0.18(+0.54%) |
Jun 17, 2009 | 33.94 | 34.20 | 33.62 | 33.91 | 2,149,954 | -0.04(-0.13%) |
Jun 16, 2009 | 34.58 | 34.61 | 33.91 | 33.95 | 2,447,211 | -0.48(-1.39%) |
Jun 15, 2009 | 34.88 | 34.88 | 34.27 | 34.43 | 3,744,126 | -0.82(-2.32%) |
Jun 12, 2009 | 35.05 | 35.26 | 34.85 | 35.25 | 1,912,628 | +0.03(+0.08%) |
Jun 11, 2009 | 35.12 | 35.64 | 35.07 | 35.22 | 3,151,339 | +0.21(+0.59%) |
Jun 10, 2009 | 35.46 | 35.48 | 34.58 | 35.02 | 3,750,894 | -0.09(-0.25%) |
Jun 09, 2009 | 35.10 | 35.30 | 34.88 | 35.10 | 2,555,483 | +0.18(+0.53%) |
Jun 08, 2009 | 34.72 | 35.24 | 34.49 | 34.92 | 2,790,597 | -0.10(-0.27%) |
Jun 05, 2009 | 35.44 | 35.50 | 34.82 | 35.02 | 3,749,287 | -0.07(-0.19%) |
Jun 04, 2009 | 34.85 | 35.11 | 34.59 | 35.08 | 2,950,679 | +0.35(+1.00%) |
Jun 03, 2009 | 34.89 | 34.94 | 34.38 | 34.74 | 2,906,795 | -0.43(-1.22%) |
Jun 02, 2009 | 34.96 | 35.35 | 34.89 | 35.16 | 4,867,920 | +0.14(+0.40%) |