Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 41.14 | 41.20 | 40.30 | 40.89 | 5,032,375 | -0.79(-1.90%) |
Aug 28, 2009 | 42.02 | 42.20 | 41.37 | 41.68 | 5,553,130 | +0.29(+0.71%) |
Aug 27, 2009 | 41.36 | 41.50 | 40.52 | 41.38 | 5,024,012 | -0.27(-0.64%) |
Aug 26, 2009 | 41.51 | 41.80 | 41.28 | 41.65 | 5,144,815 | -0.23(-0.56%) |
Aug 25, 2009 | 43.08 | 43.30 | 41.74 | 41.88 | 5,584,628 | -1.01(-2.35%) |
Aug 24, 2009 | 43.26 | 43.46 | 42.56 | 42.89 | 4,324,575 | +0.04(+0.09%) |
Aug 21, 2009 | 42.36 | 43.25 | 42.05 | 42.85 | 10,037,547 | +0.55(+1.31%) |
Aug 20, 2009 | 41.78 | 42.30 | 40.80 | 42.30 | 8,737,158 | +0.51(+1.21%) |
Aug 19, 2009 | 40.77 | 42.25 | 40.49 | 41.79 | 6,296,799 | +0.51(+1.24%) |
Aug 18, 2009 | 41.01 | 41.35 | 40.52 | 41.28 | 4,031,988 | +0.71(+1.75%) |
Aug 17, 2009 | 40.94 | 41.00 | 40.27 | 40.57 | 5,687,167 | -1.22(-2.91%) |
Aug 14, 2009 | 43.05 | 43.17 | 41.43 | 41.78 | 5,466,689 | -1.33(-3.07%) |
Aug 13, 2009 | 42.94 | 43.59 | 42.50 | 43.11 | 6,119,937 | +0.49(+1.16%) |
Aug 12, 2009 | 42.78 | 43.40 | 42.46 | 42.62 | 5,702,046 | -0.18(-0.42%) |
Aug 11, 2009 | 42.82 | 42.98 | 42.74 | 42.80 | 8,290,676 | -0.14(-0.33%) |
Aug 10, 2009 | 42.20 | 43.14 | 42.08 | 42.94 | 4,381,901 | +0.43(+1.02%) |
Aug 07, 2009 | 42.64 | 43.06 | 42.31 | 42.50 | 8,153,437 | +0.29(+0.69%) |
Aug 06, 2009 | 42.03 | 42.28 | 41.45 | 42.21 | 7,747,995 | +0.07(+0.17%) |
Aug 05, 2009 | 41.96 | 42.90 | 41.67 | 42.14 | 13,502,743 | +1.35(+3.32%) |
Aug 04, 2009 | 39.95 | 41.30 | 39.84 | 40.79 | 6,804,616 | +0.52(+1.29%) |
Aug 03, 2009 | 39.53 | 40.63 | 39.37 | 40.27 | 9,318,903 | +1.57(+4.06%) |
Jul 31, 2009 | 37.80 | 39.15 | 37.75 | 38.69 | 5,457,303 | +0.55(+1.43%) |
Jul 30, 2009 | 38.29 | 38.49 | 37.77 | 38.15 | 5,413,783 | +0.69(+1.85%) |
Jul 29, 2009 | 37.20 | 37.56 | 36.64 | 37.45 | 6,758,435 | -0.42(-1.11%) |
Jul 28, 2009 | 38.51 | 38.94 | 37.25 | 37.87 | 6,255,702 | -1.12(-2.87%) |
Jul 27, 2009 | 38.83 | 39.19 | 38.55 | 38.99 | 3,379,197 | +0.05(+0.14%) |
Jul 24, 2009 | 38.41 | 38.99 | 38.32 | 38.94 | 792 | +0.24(+0.62%) |
Jul 23, 2009 | 37.59 | 38.80 | 37.59 | 38.70 | 6,385,019 | +1.02(+2.70%) |
Jul 22, 2009 | 37.43 | 38.11 | 36.96 | 37.68 | 5,603,842 | -0.18(-0.47%) |
Jul 21, 2009 | 37.60 | 38.10 | 37.07 | 37.86 | 5,553,863 | +0.39(+1.05%) |
Jul 20, 2009 | 37.47 | 37.98 | 36.74 | 37.47 | 5,072,794 | +0.38(+1.02%) |
Jul 17, 2009 | 36.84 | 37.30 | 36.33 | 37.09 | 6,768,078 | +0.26(+0.71%) |
Jul 16, 2009 | 35.91 | 37.04 | 35.80 | 36.83 | 7,129,409 | +0.62(+1.71%) |
Jul 15, 2009 | 35.97 | 36.44 | 35.80 | 36.21 | 9,135,376 | +1.05(+2.97%) |
Jul 14, 2009 | 34.83 | 35.17 | 34.20 | 35.16 | 7,013,774 | +0.63(+1.81%) |
Jul 13, 2009 | 33.64 | 34.63 | 33.59 | 34.54 | 6,714,592 | +0.87(+2.57%) |
Jul 10, 2009 | 33.30 | 33.85 | 32.86 | 33.67 | 5,902,853 | -0.20(-0.59%) |
Jul 09, 2009 | 33.62 | 34.34 | 33.50 | 33.87 | 7,529,783 | +0.66(+1.99%) |
Jul 08, 2009 | 33.15 | 33.88 | 32.47 | 33.21 | 8,097,768 | -0.03(-0.10%) |
Jul 07, 2009 | 34.16 | 34.24 | 33.07 | 33.24 | 11,761,326 | -0.92(-2.69%) |
Jul 06, 2009 | 33.86 | 34.23 | 33.15 | 34.16 | 11,404,548 | -0.62(-1.78%) |
Jul 02, 2009 | 35.90 | 36.02 | 34.53 | 34.78 | 9,061,421 | -1.90(-5.19%) |
Jul 01, 2009 | 36.84 | 37.73 | 36.61 | 36.69 | 8,331,447 | +0.39(+1.06%) |
Jun 30, 2009 | 36.96 | 37.53 | 35.65 | 36.30 | 11,216,698 | -0.66(-1.78%) |
Jun 29, 2009 | 37.37 | 37.65 | 36.82 | 36.96 | 7,378,280 | +0.05(+0.14%) |
Jun 26, 2009 | 37.65 | 37.65 | 36.69 | 36.91 | 8,662,285 | -0.94(-2.48%) |
Jun 25, 2009 | 37.61 | 38.27 | 37.43 | 37.85 | 9,029,124 | +0.67(+1.81%) |
Jun 24, 2009 | 37.67 | 38.21 | 36.97 | 37.17 | 6,305,913 | -0.37(-0.98%) |
Jun 23, 2009 | 37.82 | 38.02 | 37.12 | 37.54 | 6,814,586 | +0.03(+0.09%) |
Jun 22, 2009 | 39.03 | 39.05 | 37.30 | 37.51 | 8,022,728 | -2.22(-5.58%) |
Jun 19, 2009 | 41.46 | 41.46 | 39.30 | 39.73 | 11,860,831 | -1.19(-2.90%) |
Jun 18, 2009 | 41.28 | 41.33 | 40.49 | 40.91 | 5,985,920 | -0.11(-0.28%) |
Jun 17, 2009 | 41.52 | 41.71 | 40.31 | 41.02 | 7,464,224 | -0.69(-1.64%) |
Jun 16, 2009 | 43.05 | 43.20 | 41.44 | 41.71 | 6,231,708 | -0.71(-1.68%) |
Jun 15, 2009 | 43.08 | 43.26 | 41.87 | 42.42 | 5,027,634 | -1.23(-2.81%) |
Jun 12, 2009 | 43.69 | 43.96 | 43.06 | 43.65 | 4,076,712 | -0.44(-1.00%) |
Jun 11, 2009 | 42.40 | 44.90 | 42.39 | 44.09 | 8,819,648 | +1.63(+3.83%) |
Jun 10, 2009 | 43.37 | 43.49 | 41.72 | 42.46 | 8,234,044 | -0.27(-0.62%) |
Jun 09, 2009 | 43.07 | 43.24 | 42.25 | 42.73 | 8,068,329 | +0.17(+0.39%) |
Jun 08, 2009 | 42.98 | 43.02 | 42.04 | 42.56 | 14,039,655 | -0.55(-1.27%) |
Jun 05, 2009 | 44.09 | 44.49 | 42.70 | 43.11 | 8,793,300 | -0.49(-1.12%) |
Jun 04, 2009 | 42.80 | 43.92 | 42.18 | 43.60 | 6,997,529 | +1.35(+3.20%) |
Jun 03, 2009 | 43.38 | 43.38 | 41.44 | 42.24 | 11,043,938 | -1.81(-4.10%) |
Jun 02, 2009 | 44.06 | 44.72 | 43.46 | 44.05 | 7,807,380 | -0.21(-0.48%) |