Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.65 | 35.17 | 34.65 | 35.16 | 3,961,717 | +0.41(+1.17%) |
Aug 28, 2009 | 34.82 | 34.99 | 34.54 | 34.75 | 2,916,009 | -0.02(-0.07%) |
Aug 27, 2009 | 34.99 | 35.04 | 34.59 | 34.77 | 2,725,283 | -0.21(-0.60%) |
Aug 26, 2009 | 34.64 | 35.04 | 34.53 | 34.98 | 4,040,585 | +0.35(+1.01%) |
Aug 25, 2009 | 34.46 | 34.74 | 34.37 | 34.63 | 3,167,875 | +0.17(+0.49%) |
Aug 24, 2009 | 34.66 | 34.74 | 34.34 | 34.47 | 3,605,644 | -0.15(-0.44%) |
Aug 21, 2009 | 34.34 | 34.70 | 34.12 | 34.62 | 4,117,366 | +0.41(+1.21%) |
Aug 20, 2009 | 34.30 | 34.36 | 33.93 | 34.20 | 3,297,653 | -0.08(-0.22%) |
Aug 19, 2009 | 33.78 | 34.29 | 33.77 | 34.28 | 3,479,456 | +0.30(+0.87%) |
Aug 18, 2009 | 33.95 | 34.01 | 33.68 | 33.98 | 3,182,927 | +0.04(+0.13%) |
Aug 17, 2009 | 33.98 | 34.06 | 33.81 | 33.94 | 3,887,543 | -0.34(-0.98%) |
Aug 14, 2009 | 34.29 | 34.45 | 33.99 | 34.27 | 4,512,668 | +0.02(+0.05%) |
Aug 13, 2009 | 33.92 | 34.26 | 33.75 | 34.26 | 4,413,628 | +0.29(+0.86%) |
Aug 12, 2009 | 33.76 | 34.21 | 33.60 | 33.97 | 3,043,212 | +0.17(+0.50%) |
Aug 11, 2009 | 33.42 | 33.89 | 33.42 | 33.80 | 3,365,263 | +0.19(+0.57%) |
Aug 10, 2009 | 33.42 | 33.65 | 33.26 | 33.60 | 3,260,470 | +0.13(+0.40%) |
Aug 07, 2009 | 33.76 | 33.83 | 33.38 | 33.47 | 5,125,865 | -0.15(-0.43%) |
Aug 06, 2009 | 34.09 | 34.24 | 33.52 | 33.62 | 3,059,948 | -0.42(-1.25%) |
Aug 05, 2009 | 34.25 | 34.27 | 33.81 | 34.04 | 3,642,013 | -0.35(-1.03%) |
Aug 04, 2009 | 33.76 | 34.44 | 33.76 | 34.40 | 4,358,527 | +0.55(+1.63%) |
Aug 03, 2009 | 34.20 | 34.20 | 33.53 | 33.84 | 3,867,054 | -0.14(-0.42%) |
Jul 31, 2009 | 33.94 | 34.40 | 33.90 | 33.99 | 3,750,909 | +0.05(+0.14%) |
Jul 30, 2009 | 34.11 | 34.29 | 33.68 | 33.94 | 4,158,619 | -0.12(-0.36%) |
Jul 29, 2009 | 34.00 | 34.41 | 33.83 | 34.06 | 3,577,061 | -0.15(-0.43%) |
Jul 28, 2009 | 33.92 | 34.28 | 33.82 | 34.21 | 4,485,231 | +0.23(+0.68%) |
Jul 27, 2009 | 33.75 | 34.06 | 33.60 | 33.98 | 3,819,682 | +0.24(+0.71%) |
Jul 24, 2009 | 33.38 | 33.92 | 33.37 | 33.74 | 454 | +0.13(+0.38%) |
Jul 23, 2009 | 32.51 | 33.69 | 32.34 | 33.61 | 8,896,904 | +1.94(+6.13%) |
Jul 22, 2009 | 31.49 | 31.87 | 31.46 | 31.67 | 3,998,678 | +0.10(+0.31%) |
Jul 21, 2009 | 31.98 | 32.13 | 31.32 | 31.57 | 3,806,791 | -0.31(-0.98%) |
Jul 20, 2009 | 31.78 | 31.91 | 31.42 | 31.88 | 2,729,702 | +0.21(+0.66%) |
Jul 17, 2009 | 31.66 | 31.76 | 31.54 | 31.67 | 2,555,631 | +0.05(+0.17%) |
Jul 16, 2009 | 31.33 | 31.70 | 31.22 | 31.62 | 3,631,110 | +0.24(+0.78%) |
Jul 15, 2009 | 31.11 | 31.38 | 30.84 | 31.38 | 4,179,862 | +0.51(+1.66%) |
Jul 14, 2009 | 30.78 | 30.93 | 30.65 | 30.87 | 5,034,674 | -0.03(-0.11%) |
Jul 13, 2009 | 30.51 | 30.96 | 30.49 | 30.90 | 4,048,692 | +0.69(+2.29%) |
Jul 10, 2009 | 30.39 | 30.46 | 30.07 | 30.21 | 3,278,319 | -0.11(-0.36%) |
Jul 09, 2009 | 30.67 | 30.69 | 30.19 | 30.32 | 4,333,834 | -0.23(-0.76%) |
Jul 08, 2009 | 30.82 | 30.84 | 30.48 | 30.55 | 4,697,400 | -0.18(-0.59%) |
Jul 07, 2009 | 30.85 | 31.05 | 30.64 | 30.73 | 4,837,767 | -0.24(-0.77%) |
Jul 06, 2009 | 30.69 | 31.12 | 30.69 | 30.97 | 4,595,348 | +0.19(+0.62%) |
Jul 02, 2009 | 30.95 | 31.06 | 30.62 | 30.78 | 4,565,981 | -0.50(-1.60%) |
Jul 01, 2009 | 30.57 | 31.39 | 30.48 | 31.28 | 4,354,013 | +0.79(+2.59%) |
Jun 30, 2009 | 30.89 | 30.95 | 30.29 | 30.49 | 3,872,612 | -0.46(-1.48%) |
Jun 29, 2009 | 30.52 | 30.95 | 30.25 | 30.95 | 3,727,736 | +0.51(+1.66%) |
Jun 26, 2009 | 30.65 | 30.79 | 30.09 | 30.44 | 9,154,071 | -0.23(-0.76%) |
Jun 25, 2009 | 29.98 | 30.70 | 29.98 | 30.67 | 5,293,246 | +0.57(+1.89%) |
Jun 24, 2009 | 29.89 | 30.19 | 29.81 | 30.10 | 5,326,302 | +0.38(+1.27%) |
Jun 23, 2009 | 29.81 | 29.96 | 29.65 | 29.73 | 4,201,231 | +0.03(+0.12%) |
Jun 22, 2009 | 29.32 | 29.89 | 29.32 | 29.69 | 4,692,527 | +0.23(+0.77%) |
Jun 19, 2009 | 29.99 | 29.99 | 29.41 | 29.46 | 5,694,529 | -0.38(-1.29%) |
Jun 18, 2009 | 29.74 | 30.01 | 29.74 | 29.85 | 4,132,691 | +0.21(+0.71%) |
Jun 17, 2009 | 29.66 | 30.01 | 29.55 | 29.64 | 5,399,515 | +0.06(+0.22%) |
Jun 16, 2009 | 29.96 | 29.96 | 29.52 | 29.57 | 5,133,913 | -0.33(-1.09%) |
Jun 15, 2009 | 29.95 | 30.21 | 29.66 | 29.90 | 4,905,155 | -0.76(-2.48%) |
Jun 12, 2009 | 30.33 | 30.79 | 30.33 | 30.66 | 2,545,707 | +0.18(+0.59%) |
Jun 11, 2009 | 30.53 | 30.80 | 30.45 | 30.48 | 3,295,284 | -0.04(-0.13%) |
Jun 10, 2009 | 30.80 | 30.89 | 30.23 | 30.52 | 3,565,686 | -0.05(-0.17%) |
Jun 09, 2009 | 30.84 | 30.87 | 30.44 | 30.58 | 3,948,124 | -0.12(-0.38%) |
Jun 08, 2009 | 30.58 | 30.92 | 30.47 | 30.69 | 5,334,958 | +0.22(+0.71%) |
Jun 05, 2009 | 30.80 | 30.87 | 30.31 | 30.48 | 3,439,166 | -0.14(-0.46%) |
Jun 04, 2009 | 30.82 | 30.90 | 30.45 | 30.62 | 3,266,609 | -0.20(-0.64%) |
Jun 03, 2009 | 30.89 | 31.16 | 30.60 | 30.81 | 3,794,727 | -0.52(-1.67%) |
Jun 02, 2009 | 31.13 | 31.58 | 30.89 | 31.34 | 5,222,978 | +0.24(+0.77%) |