Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.98 | 34.27 | 33.06 | 33.43 | 1,151,192 | -0.72(-2.12%) |
Aug 28, 2009 | 34.04 | 34.37 | 33.65 | 34.15 | 939,412 | +0.25(+0.72%) |
Aug 27, 2009 | 33.20 | 34.22 | 32.59 | 33.90 | 768,064 | +0.82(+2.49%) |
Aug 26, 2009 | 32.69 | 33.22 | 32.30 | 33.08 | 350,824 | +0.31(+0.94%) |
Aug 25, 2009 | 33.31 | 33.94 | 32.73 | 32.77 | 636,757 | -0.26(-0.80%) |
Aug 24, 2009 | 33.00 | 33.83 | 32.85 | 33.04 | 467,187 | +0.24(+0.73%) |
Aug 21, 2009 | 32.69 | 33.06 | 32.47 | 32.80 | 404,898 | +0.17(+0.52%) |
Aug 20, 2009 | 32.82 | 32.82 | 32.23 | 32.63 | 358,068 | +0.18(+0.54%) |
Aug 19, 2009 | 31.75 | 32.62 | 31.72 | 32.45 | 428,979 | +0.36(+1.14%) |
Aug 18, 2009 | 31.72 | 32.20 | 31.70 | 32.09 | 353,661 | +0.25(+0.79%) |
Aug 17, 2009 | 31.76 | 31.99 | 30.89 | 31.84 | 553,920 | -0.57(-1.75%) |
Aug 14, 2009 | 33.02 | 33.06 | 31.82 | 32.40 | 513,325 | -0.65(-1.96%) |
Aug 13, 2009 | 32.63 | 33.10 | 32.24 | 33.05 | 655,212 | +0.53(+1.64%) |
Aug 12, 2009 | 32.28 | 33.15 | 32.15 | 32.51 | 560,033 | +0.08(+0.25%) |
Aug 11, 2009 | 33.06 | 33.13 | 32.06 | 32.43 | 723,174 | -0.89(-2.68%) |
Aug 10, 2009 | 33.82 | 33.82 | 33.11 | 33.33 | 669,943 | -0.48(-1.41%) |
Aug 07, 2009 | 33.73 | 33.94 | 33.18 | 33.80 | 853,190 | +0.55(+1.66%) |
Aug 06, 2009 | 33.99 | 33.99 | 32.89 | 33.25 | 682,423 | -0.55(-1.62%) |
Aug 05, 2009 | 33.31 | 33.80 | 32.71 | 33.80 | 1,295,693 | +0.33(+0.98%) |
Aug 04, 2009 | 33.75 | 34.06 | 33.15 | 33.47 | 770,161 | -0.47(-1.37%) |
Aug 03, 2009 | 33.74 | 34.78 | 33.66 | 33.94 | 1,069,795 | +0.50(+1.50%) |
Jul 31, 2009 | 32.96 | 33.51 | 32.64 | 33.43 | 1,421,369 | +1.66(+5.22%) |
Jul 30, 2009 | 32.68 | 33.28 | 31.66 | 31.77 | 1,051,491 | -0.60(-1.86%) |
Jul 29, 2009 | 31.63 | 32.91 | 31.16 | 32.38 | 2,117,699 | +1.52(+4.93%) |
Jul 28, 2009 | 30.82 | 30.97 | 30.43 | 30.86 | 1,225,390 | +0.16(+0.51%) |
Jul 27, 2009 | 30.86 | 30.92 | 30.40 | 30.70 | 796,530 | +0.03(+0.10%) |
Jul 24, 2009 | 29.25 | 30.78 | 29.25 | 30.67 | 1,040 | +1.19(+4.05%) |
Jul 23, 2009 | 30.69 | 30.90 | 29.27 | 29.47 | 4,275,044 | -1.43(-4.62%) |
Jul 22, 2009 | 31.16 | 31.72 | 30.75 | 30.90 | 1,433,313 | -0.72(-2.27%) |
Jul 21, 2009 | 31.80 | 32.04 | 31.23 | 31.62 | 726,443 | -0.13(-0.40%) |
Jul 20, 2009 | 31.75 | 32.18 | 31.35 | 31.74 | 1,246,882 | +0.30(+0.96%) |
Jul 17, 2009 | 31.21 | 31.59 | 30.82 | 31.44 | 668,327 | +0.06(+0.18%) |
Jul 16, 2009 | 32.08 | 32.26 | 31.14 | 31.38 | 1,397,363 | +0.16(+0.50%) |
Jul 15, 2009 | 31.43 | 32.35 | 31.12 | 31.23 | 1,097,047 | +0.42(+1.37%) |
Jul 14, 2009 | 30.42 | 31.07 | 30.06 | 30.81 | 1,191,353 | +0.30(+0.99%) |
Jul 13, 2009 | 29.41 | 30.69 | 29.32 | 30.50 | 3,765,298 | -1.56(-4.86%) |
Jul 10, 2009 | 33.01 | 33.18 | 31.49 | 32.06 | 1,440,375 | -1.12(-3.37%) |
Jul 09, 2009 | 33.01 | 33.74 | 32.72 | 33.18 | 693,887 | +0.46(+1.40%) |
Jul 08, 2009 | 33.04 | 33.41 | 31.84 | 32.72 | 1,185,912 | -0.31(-0.95%) |
Jul 07, 2009 | 33.38 | 33.87 | 33.01 | 33.04 | 951,521 | -0.79(-2.34%) |
Jul 06, 2009 | 33.16 | 33.89 | 32.84 | 33.83 | 1,255,163 | -0.99(-2.85%) |
Jul 02, 2009 | 34.53 | 34.85 | 34.10 | 34.82 | 586,947 | +0.13(+0.36%) |
Jul 01, 2009 | 34.79 | 35.48 | 34.44 | 34.70 | 1,174,113 | +0.18(+0.53%) |
Jun 30, 2009 | 33.77 | 34.84 | 33.45 | 34.51 | 1,084,219 | +0.65(+1.93%) |
Jun 29, 2009 | 34.03 | 34.41 | 33.75 | 33.86 | 886,550 | +0.60(+1.80%) |
Jun 26, 2009 | 35.08 | 35.31 | 33.26 | 33.26 | 5,520,452 | -2.09(-5.90%) |
Jun 25, 2009 | 34.07 | 35.36 | 34.03 | 35.35 | 1,090,015 | +1.02(+2.97%) |
Jun 24, 2009 | 34.66 | 34.79 | 33.97 | 34.33 | 811,704 | +0.06(+0.18%) |
Jun 23, 2009 | 33.95 | 34.54 | 33.55 | 34.27 | 680,227 | +0.34(+1.00%) |
Jun 22, 2009 | 33.70 | 34.16 | 33.22 | 33.93 | 1,095,343 | -0.67(-1.94%) |
Jun 19, 2009 | 35.44 | 35.58 | 34.27 | 34.60 | 1,188,363 | -0.43(-1.24%) |
Jun 18, 2009 | 34.45 | 35.37 | 34.05 | 35.04 | 904,273 | +0.53(+1.55%) |
Jun 17, 2009 | 34.65 | 35.04 | 33.57 | 34.50 | 2,204,644 | -1.21(-3.38%) |
Jun 16, 2009 | 35.70 | 36.30 | 35.56 | 35.71 | 1,146,387 | +0.01(+0.04%) |
Jun 15, 2009 | 36.02 | 36.28 | 35.37 | 35.70 | 1,094,444 | -0.94(-2.56%) |
Jun 12, 2009 | 36.51 | 36.91 | 35.80 | 36.63 | 910,478 | -0.23(-0.63%) |
Jun 11, 2009 | 36.14 | 37.05 | 35.68 | 36.86 | 908,826 | +0.91(+2.53%) |
Jun 10, 2009 | 36.51 | 36.51 | 35.41 | 35.95 | 1,193,413 | +0.01(+0.02%) |
Jun 09, 2009 | 34.92 | 36.32 | 34.80 | 35.95 | 1,141,277 | +1.03(+2.95%) |
Jun 08, 2009 | 34.29 | 35.18 | 34.21 | 34.92 | 654,546 | -0.18(-0.50%) |
Jun 05, 2009 | 35.75 | 35.78 | 34.73 | 35.09 | 663,150 | -0.16(-0.46%) |
Jun 04, 2009 | 33.85 | 35.64 | 33.81 | 35.26 | 1,189,035 | +1.58(+4.68%) |
Jun 03, 2009 | 33.97 | 34.04 | 32.84 | 33.68 | 583,769 | -0.63(-1.83%) |
Jun 02, 2009 | 34.24 | 34.60 | 33.90 | 34.31 | 725,552 | +0.07(+0.20%) |