Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.40 | 31.74 | 31.04 | 31.58 | 540,527 | +0.10(+0.31%) |
Aug 28, 2009 | 32.04 | 32.18 | 31.28 | 31.48 | 438,048 | -0.40(-1.25%) |
Aug 27, 2009 | 31.88 | 32.02 | 31.55 | 31.88 | 508,135 | -0.04(-0.12%) |
Aug 26, 2009 | 31.79 | 32.37 | 31.63 | 31.92 | 587,368 | +0.08(+0.26%) |
Aug 25, 2009 | 31.94 | 32.31 | 31.72 | 31.83 | 566,331 | -0.19(-0.60%) |
Aug 24, 2009 | 32.76 | 33.10 | 31.85 | 32.03 | 530,960 | -0.58(-1.79%) |
Aug 21, 2009 | 32.15 | 32.99 | 31.96 | 32.61 | 736,537 | +0.79(+2.50%) |
Aug 20, 2009 | 31.90 | 32.29 | 31.68 | 31.81 | 603,060 | -0.04(-0.12%) |
Aug 19, 2009 | 31.46 | 32.11 | 31.37 | 31.85 | 597,582 | +0.17(+0.53%) |
Aug 18, 2009 | 32.12 | 32.20 | 31.60 | 31.69 | 660,284 | -0.21(-0.64%) |
Aug 17, 2009 | 31.59 | 32.15 | 31.54 | 31.89 | 887,196 | -0.44(-1.37%) |
Aug 14, 2009 | 32.63 | 32.81 | 32.03 | 32.33 | 620,691 | -0.42(-1.27%) |
Aug 13, 2009 | 32.85 | 33.12 | 32.08 | 32.75 | 773,597 | -0.10(-0.31%) |
Aug 12, 2009 | 32.83 | 33.52 | 32.56 | 32.85 | 620,436 | -0.16(-0.49%) |
Aug 11, 2009 | 33.62 | 33.62 | 32.49 | 33.01 | 819,302 | -0.78(-2.31%) |
Aug 10, 2009 | 33.44 | 34.09 | 33.32 | 33.79 | 451,788 | +0.09(+0.27%) |
Aug 07, 2009 | 32.99 | 33.93 | 32.69 | 33.70 | 926,683 | +1.26(+3.87%) |
Aug 06, 2009 | 32.64 | 33.19 | 32.17 | 32.45 | 772,731 | -0.15(-0.45%) |
Aug 05, 2009 | 32.04 | 32.62 | 31.96 | 32.60 | 852,876 | +0.44(+1.37%) |
Aug 04, 2009 | 31.37 | 32.17 | 30.95 | 32.15 | 794,485 | +0.83(+2.65%) |
Aug 03, 2009 | 30.89 | 31.37 | 30.62 | 31.32 | 792,351 | +0.55(+1.78%) |
Jul 31, 2009 | 30.34 | 30.94 | 30.22 | 30.78 | 783,570 | +0.47(+1.54%) |
Jul 30, 2009 | 30.56 | 30.72 | 30.17 | 30.31 | 1,186,316 | -0.13(-0.42%) |
Jul 29, 2009 | 29.85 | 30.47 | 29.76 | 30.44 | 790,199 | +0.47(+1.58%) |
Jul 28, 2009 | 29.32 | 29.98 | 29.32 | 29.96 | 884,878 | +0.37(+1.26%) |
Jul 27, 2009 | 29.05 | 29.67 | 28.94 | 29.59 | 1,484,690 | +0.17(+0.59%) |
Jul 24, 2009 | 29.19 | 29.60 | 28.92 | 29.42 | 3,444 | +0.01(+0.04%) |
Jul 23, 2009 | 29.12 | 29.46 | 28.03 | 29.40 | 1,665,982 | +1.04(+3.68%) |
Jul 22, 2009 | 29.25 | 29.31 | 27.93 | 28.36 | 2,408,389 | -1.96(-6.47%) |
Jul 21, 2009 | 30.35 | 30.49 | 29.69 | 30.32 | 1,071,641 | -0.03(-0.08%) |
Jul 20, 2009 | 30.42 | 30.56 | 30.01 | 30.35 | 1,025,109 | +0.05(+0.17%) |
Jul 17, 2009 | 30.82 | 31.09 | 30.11 | 30.30 | 770,658 | -0.60(-1.95%) |
Jul 16, 2009 | 30.71 | 31.06 | 30.47 | 30.90 | 974,690 | +0.19(+0.60%) |
Jul 15, 2009 | 30.02 | 30.76 | 29.83 | 30.71 | 1,165,335 | +0.92(+3.10%) |
Jul 14, 2009 | 29.89 | 29.91 | 29.50 | 29.79 | 717,175 | -0.03(-0.09%) |
Jul 13, 2009 | 28.87 | 29.81 | 28.86 | 29.81 | 940,320 | +1.31(+4.61%) |
Jul 10, 2009 | 28.78 | 29.05 | 28.30 | 28.50 | 954,927 | -0.38(-1.33%) |
Jul 09, 2009 | 28.84 | 29.22 | 28.67 | 28.89 | 733,659 | +0.24(+0.83%) |
Jul 08, 2009 | 29.08 | 29.48 | 28.35 | 28.65 | 1,209,269 | -0.44(-1.50%) |
Jul 07, 2009 | 29.10 | 29.54 | 28.98 | 29.08 | 1,152,212 | +0.11(+0.38%) |
Jul 06, 2009 | 29.01 | 29.42 | 28.61 | 28.98 | 1,010,764 | +0.04(+0.13%) |
Jul 02, 2009 | 29.25 | 29.73 | 28.90 | 28.94 | 898,181 | -0.54(-1.85%) |
Jul 01, 2009 | 29.65 | 29.80 | 29.24 | 29.48 | 724,446 | -0.07(-0.24%) |
Jun 30, 2009 | 29.83 | 29.89 | 29.34 | 29.55 | 609,351 | -0.37(-1.24%) |
Jun 29, 2009 | 29.64 | 29.97 | 29.09 | 29.92 | 941,052 | +0.40(+1.37%) |
Jun 26, 2009 | 29.26 | 29.52 | 28.98 | 29.52 | 1,653,468 | +0.25(+0.85%) |
Jun 25, 2009 | 28.86 | 29.32 | 28.83 | 29.27 | 982,924 | +0.42(+1.47%) |
Jun 24, 2009 | 29.05 | 29.32 | 28.67 | 28.85 | 870,260 | -0.04(-0.16%) |
Jun 23, 2009 | 29.25 | 29.69 | 28.51 | 28.89 | 1,080,235 | -0.33(-1.12%) |
Jun 22, 2009 | 29.82 | 30.17 | 29.22 | 29.22 | 1,380,765 | -0.85(-2.83%) |
Jun 19, 2009 | 30.03 | 30.11 | 29.62 | 30.07 | 1,025,961 | +0.27(+0.90%) |
Jun 18, 2009 | 29.17 | 29.86 | 29.17 | 29.80 | 1,068,234 | +0.58(+1.97%) |
Jun 17, 2009 | 29.61 | 29.79 | 29.15 | 29.23 | 1,350,380 | -0.55(-1.85%) |
Jun 16, 2009 | 30.26 | 30.53 | 29.70 | 29.78 | 920,721 | -0.99(-3.23%) |
Jun 15, 2009 | 31.15 | 31.31 | 30.01 | 30.77 | 1,569,754 | -0.60(-1.90%) |
Jun 12, 2009 | 31.01 | 31.42 | 30.92 | 31.37 | 644,684 | +0.31(+0.99%) |
Jun 11, 2009 | 30.85 | 31.56 | 30.85 | 31.06 | 923,053 | +0.10(+0.33%) |
Jun 10, 2009 | 31.54 | 31.54 | 30.73 | 30.96 | 869,330 | -0.22(-0.72%) |
Jun 09, 2009 | 31.30 | 31.52 | 30.78 | 31.18 | 711,879 | -0.05(-0.16%) |
Jun 08, 2009 | 31.23 | 31.46 | 31.05 | 31.23 | 910,529 | +0.58(+1.90%) |
Jun 05, 2009 | 31.84 | 32.11 | 30.37 | 30.65 | 1,240,656 | -1.02(-3.22%) |
Jun 04, 2009 | 30.47 | 31.72 | 30.47 | 31.67 | 1,550,925 | +0.61(+1.96%) |
Jun 03, 2009 | 30.99 | 31.53 | 30.76 | 31.06 | 965,725 | -0.28(-0.90%) |
Jun 02, 2009 | 31.28 | 31.73 | 31.01 | 31.34 | 1,410,753 | +0.01(+0.02%) |