Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.62 | 30.69 | 29.94 | 30.28 | 1,984,405 | -0.40(-1.30%) |
Aug 28, 2009 | 30.86 | 30.92 | 30.50 | 30.68 | 945,098 | -0.11(-0.36%) |
Aug 27, 2009 | 31.00 | 31.00 | 30.40 | 30.79 | 2,394,619 | -0.03(-0.10%) |
Aug 26, 2009 | 30.55 | 31.47 | 30.39 | 30.82 | 4,374,480 | +1.03(+3.46%) |
Aug 25, 2009 | 29.30 | 30.04 | 29.24 | 29.79 | 1,897,661 | +0.56(+1.92%) |
Aug 24, 2009 | 29.72 | 29.72 | 29.15 | 29.23 | 1,790,501 | -0.49(-1.65%) |
Aug 21, 2009 | 29.46 | 29.84 | 29.29 | 29.72 | 2,244,841 | +0.31(+1.05%) |
Aug 20, 2009 | 29.51 | 29.54 | 28.93 | 29.41 | 3,252,374 | -0.14(-0.47%) |
Aug 19, 2009 | 28.97 | 29.59 | 28.95 | 29.55 | 2,141,643 | +0.50(+1.72%) |
Aug 18, 2009 | 29.09 | 29.25 | 28.68 | 29.05 | 1,668,646 | +0.28(+0.97%) |
Aug 17, 2009 | 29.19 | 29.26 | 28.68 | 28.77 | 2,366,354 | -0.58(-1.98%) |
Aug 14, 2009 | 30.07 | 30.24 | 29.16 | 29.35 | 2,934,505 | -0.66(-2.20%) |
Aug 13, 2009 | 31.13 | 31.13 | 29.92 | 30.01 | 2,933,383 | -0.99(-3.19%) |
Aug 12, 2009 | 31.02 | 31.28 | 30.76 | 31.00 | 2,215,479 | -0.32(-1.02%) |
Aug 11, 2009 | 30.58 | 31.45 | 30.41 | 31.32 | 1,949,484 | +0.72(+2.35%) |
Aug 10, 2009 | 31.22 | 31.51 | 30.34 | 30.60 | 1,905,591 | -0.81(-2.58%) |
Aug 07, 2009 | 31.01 | 31.54 | 30.77 | 31.41 | 1,925,313 | +0.64(+2.08%) |
Aug 06, 2009 | 30.63 | 31.06 | 30.31 | 30.77 | 2,565,706 | +0.11(+0.36%) |
Aug 05, 2009 | 31.04 | 31.13 | 30.46 | 30.66 | 1,801,985 | -0.40(-1.29%) |
Aug 04, 2009 | 31.10 | 31.28 | 30.77 | 31.06 | 1,955,970 | -0.06(-0.19%) |
Aug 03, 2009 | 31.38 | 31.56 | 30.53 | 31.12 | 2,009,138 | -0.30(-0.95%) |
Jul 31, 2009 | 31.81 | 32.18 | 31.25 | 31.42 | 1,529,725 | -0.29(-0.91%) |
Jul 30, 2009 | 31.78 | 32.16 | 31.57 | 31.71 | 2,080,568 | +0.08(+0.25%) |
Jul 29, 2009 | 31.58 | 31.73 | 31.05 | 31.63 | 1,563,383 | +0.06(+0.19%) |
Jul 28, 2009 | 31.00 | 31.65 | 30.83 | 31.57 | 2,051,360 | +0.77(+2.50%) |
Jul 27, 2009 | 30.83 | 31.06 | 30.35 | 30.80 | 1,839,333 | -0.31(-1.00%) |
Jul 24, 2009 | 30.87 | 31.28 | 30.58 | 31.11 | 934 | +0.08(+0.26%) |
Jul 23, 2009 | 30.70 | 31.53 | 30.38 | 31.03 | 2,355,240 | +0.30(+0.98%) |
Jul 22, 2009 | 30.35 | 31.10 | 30.22 | 30.73 | 2,310,553 | +0.34(+1.12%) |
Jul 21, 2009 | 30.77 | 30.99 | 30.04 | 30.39 | 2,386,090 | -0.48(-1.55%) |
Jul 20, 2009 | 30.88 | 31.05 | 30.40 | 30.87 | 2,810,041 | +0.14(+0.46%) |
Jul 17, 2009 | 30.69 | 30.81 | 30.27 | 30.73 | 2,681,017 | -0.02(-0.07%) |
Jul 16, 2009 | 30.91 | 30.94 | 30.36 | 30.75 | 2,391,660 | -0.22(-0.71%) |
Jul 15, 2009 | 30.90 | 31.05 | 30.24 | 30.97 | 3,398,715 | +0.30(+0.98%) |
Jul 14, 2009 | 30.16 | 30.78 | 29.95 | 30.67 | 3,547,719 | +0.55(+1.83%) |
Jul 13, 2009 | 30.30 | 30.40 | 30.01 | 30.12 | 3,023,275 | -0.06(-0.20%) |
Jul 10, 2009 | 30.51 | 30.94 | 30.00 | 30.18 | 3,532,436 | -0.58(-1.89%) |
Jul 09, 2009 | 31.55 | 31.60 | 30.51 | 30.76 | 4,500,842 | -0.42(-1.35%) |
Jul 08, 2009 | 30.25 | 31.26 | 29.95 | 31.18 | 13,623,676 | +3.43(+12.36%) |
Jul 07, 2009 | 28.14 | 28.27 | 27.50 | 27.75 | 4,221,022 | -0.29(-1.03%) |
Jul 06, 2009 | 27.79 | 28.45 | 27.70 | 28.04 | 2,790,412 | +0.09(+0.32%) |
Jul 02, 2009 | 28.07 | 28.24 | 27.78 | 27.95 | 2,324,331 | -0.24(-0.85%) |
Jul 01, 2009 | 28.49 | 28.91 | 28.12 | 28.19 | 3,333,653 | -0.11(-0.39%) |
Jun 30, 2009 | 28.86 | 29.01 | 28.24 | 28.30 | 3,099,582 | -0.50(-1.74%) |
Jun 29, 2009 | 29.00 | 29.24 | 28.63 | 28.80 | 2,352,055 | -0.10(-0.35%) |
Jun 26, 2009 | 28.79 | 29.41 | 28.79 | 28.90 | 4,411,224 | +0.00(+0.00%) |
Jun 25, 2009 | 29.12 | 29.20 | 28.72 | 28.90 | 2,890,203 | +0.28(+0.98%) |
Jun 24, 2009 | 28.68 | 29.00 | 28.47 | 28.62 | 1,701,546 | +0.09(+0.32%) |
Jun 23, 2009 | 29.14 | 29.18 | 28.36 | 28.53 | 2,532,893 | -0.65(-2.23%) |
Jun 22, 2009 | 28.65 | 29.46 | 28.44 | 29.18 | 2,605,383 | +0.16(+0.55%) |
Jun 19, 2009 | 28.71 | 29.26 | 28.33 | 29.02 | 3,916,620 | +0.39(+1.36%) |
Jun 18, 2009 | 29.16 | 29.42 | 28.50 | 28.63 | 3,968,773 | -0.36(-1.24%) |
Jun 17, 2009 | 28.33 | 29.44 | 28.30 | 28.99 | 3,871,780 | +0.56(+1.97%) |
Jun 16, 2009 | 28.88 | 28.94 | 28.29 | 28.43 | 2,558,308 | -0.39(-1.35%) |
Jun 15, 2009 | 29.25 | 29.25 | 28.06 | 28.82 | 4,288,209 | -0.67(-2.27%) |
Jun 12, 2009 | 29.36 | 29.65 | 28.88 | 29.49 | 3,325,716 | +0.09(+0.31%) |
Jun 11, 2009 | 30.67 | 30.83 | 29.35 | 29.40 | 3,140,906 | -1.28(-4.17%) |
Jun 10, 2009 | 31.00 | 31.29 | 30.36 | 30.68 | 1,931,629 | -0.17(-0.55%) |
Jun 09, 2009 | 30.98 | 31.10 | 30.58 | 30.85 | 1,754,523 | +0.11(+0.36%) |
Jun 08, 2009 | 30.86 | 30.97 | 30.38 | 30.74 | 2,766,801 | -0.12(-0.39%) |
Jun 05, 2009 | 31.14 | 31.15 | 30.15 | 30.86 | 2,613,707 | +0.17(+0.55%) |
Jun 04, 2009 | 31.20 | 31.37 | 29.87 | 30.69 | 6,359,800 | -1.71(-5.28%) |
Jun 03, 2009 | 32.69 | 32.69 | 32.07 | 32.40 | 2,000,696 | -0.12(-0.37%) |
Jun 02, 2009 | 32.26 | 32.97 | 31.55 | 32.52 | 4,428,083 | +1.31(+4.20%) |