Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.61 | 33.61 | 32.73 | 33.26 | 2,625,649 | -0.78(-2.30%) |
Aug 28, 2009 | 34.84 | 34.84 | 33.45 | 34.05 | 1,811,569 | -0.42(-1.22%) |
Aug 27, 2009 | 33.71 | 34.72 | 33.15 | 34.47 | 1,718,448 | +0.73(+2.15%) |
Aug 26, 2009 | 34.59 | 34.94 | 33.51 | 33.74 | 2,002,327 | -0.96(-2.77%) |
Aug 25, 2009 | 34.72 | 35.30 | 34.27 | 34.70 | 2,418,810 | +0.41(+1.20%) |
Aug 24, 2009 | 34.35 | 34.86 | 34.04 | 34.29 | 2,175,114 | +0.04(+0.11%) |
Aug 21, 2009 | 33.68 | 34.56 | 33.68 | 34.25 | 1,487,140 | +0.67(+1.98%) |
Aug 20, 2009 | 33.42 | 33.69 | 33.14 | 33.59 | 1,368,198 | +0.10(+0.29%) |
Aug 19, 2009 | 33.01 | 33.94 | 32.93 | 33.49 | 2,485,677 | +0.01(+0.03%) |
Aug 18, 2009 | 32.30 | 33.57 | 32.16 | 33.48 | 2,179,827 | +1.59(+4.98%) |
Aug 17, 2009 | 32.93 | 32.98 | 31.84 | 31.89 | 2,437,969 | -1.67(-4.96%) |
Aug 14, 2009 | 34.34 | 34.34 | 32.83 | 33.56 | 1,780,275 | -0.66(-1.92%) |
Aug 13, 2009 | 33.72 | 34.56 | 33.59 | 34.21 | 1,703,079 | +0.66(+1.96%) |
Aug 12, 2009 | 32.65 | 33.96 | 32.65 | 33.56 | 2,470,639 | +0.23(+0.68%) |
Aug 11, 2009 | 32.69 | 33.56 | 32.18 | 33.33 | 1,940,371 | +0.60(+1.83%) |
Aug 10, 2009 | 33.22 | 33.36 | 32.43 | 32.73 | 1,769,066 | -0.58(-1.74%) |
Aug 07, 2009 | 33.63 | 34.20 | 33.06 | 33.31 | 2,472,048 | +0.09(+0.27%) |
Aug 06, 2009 | 34.02 | 34.30 | 32.74 | 33.22 | 1,951,390 | -0.67(-1.97%) |
Aug 05, 2009 | 33.93 | 34.28 | 33.33 | 33.89 | 1,957,333 | +0.01(+0.03%) |
Aug 04, 2009 | 33.58 | 34.52 | 33.42 | 33.88 | 2,510,675 | +0.16(+0.46%) |
Aug 03, 2009 | 33.59 | 34.26 | 32.87 | 33.72 | 2,683,312 | +0.46(+1.38%) |
Jul 31, 2009 | 31.91 | 33.93 | 31.91 | 33.26 | 4,339,757 | +1.32(+4.14%) |
Jul 30, 2009 | 29.31 | 32.43 | 28.91 | 31.94 | 6,194,883 | +2.55(+8.67%) |
Jul 29, 2009 | 29.77 | 29.99 | 28.99 | 29.39 | 2,934,695 | -0.82(-2.72%) |
Jul 28, 2009 | 30.24 | 30.49 | 29.46 | 30.22 | 1,813,879 | -0.28(-0.93%) |
Jul 27, 2009 | 30.91 | 30.99 | 30.20 | 30.50 | 2,059,026 | -0.19(-0.61%) |
Jul 24, 2009 | 30.36 | 31.15 | 29.99 | 30.69 | 530 | +0.29(+0.97%) |
Jul 23, 2009 | 30.32 | 31.21 | 30.22 | 30.39 | 3,099,992 | +0.21(+0.68%) |
Jul 22, 2009 | 29.40 | 30.34 | 29.39 | 30.19 | 1,706,368 | +0.73(+2.46%) |
Jul 21, 2009 | 29.54 | 30.05 | 28.78 | 29.46 | 1,657,806 | +0.20(+0.67%) |
Jul 20, 2009 | 28.79 | 29.43 | 28.50 | 29.27 | 1,946,465 | +0.51(+1.77%) |
Jul 17, 2009 | 28.33 | 29.21 | 28.33 | 28.76 | 2,274,072 | +0.39(+1.38%) |
Jul 16, 2009 | 27.82 | 28.57 | 27.58 | 28.36 | 2,609,569 | +0.45(+1.62%) |
Jul 15, 2009 | 27.58 | 28.21 | 27.38 | 27.91 | 3,874,465 | +1.37(+5.17%) |
Jul 14, 2009 | 26.68 | 26.87 | 25.87 | 26.54 | 1,530,931 | -0.04(-0.15%) |
Jul 13, 2009 | 26.07 | 26.73 | 26.03 | 26.58 | 2,187,066 | +0.84(+3.27%) |
Jul 10, 2009 | 25.57 | 26.02 | 25.14 | 25.74 | 2,054,558 | +0.02(+0.08%) |
Jul 09, 2009 | 26.08 | 26.22 | 25.58 | 25.72 | 2,009,225 | -0.07(-0.27%) |
Jul 08, 2009 | 25.84 | 26.26 | 25.37 | 25.79 | 3,213,160 | -0.06(-0.23%) |
Jul 07, 2009 | 26.18 | 26.84 | 25.70 | 25.84 | 1,806,434 | -0.35(-1.35%) |
Jul 06, 2009 | 26.99 | 26.99 | 25.74 | 26.20 | 2,854,807 | -1.16(-4.23%) |
Jul 02, 2009 | 27.80 | 27.91 | 27.10 | 27.35 | 1,577,855 | -1.03(-3.63%) |
Jul 01, 2009 | 27.59 | 28.82 | 27.59 | 28.38 | 2,020,235 | +0.93(+3.39%) |
Jun 30, 2009 | 28.37 | 28.38 | 26.86 | 27.45 | 2,374,264 | -0.86(-3.05%) |
Jun 29, 2009 | 28.19 | 28.70 | 27.80 | 28.31 | 1,435,332 | +0.23(+0.80%) |
Jun 26, 2009 | 28.12 | 28.77 | 27.98 | 28.09 | 2,380,279 | -0.13(-0.45%) |
Jun 25, 2009 | 27.74 | 28.51 | 27.73 | 28.22 | 1,534,862 | +0.66(+2.38%) |
Jun 24, 2009 | 27.30 | 28.03 | 26.89 | 27.56 | 2,340,661 | +0.57(+2.11%) |
Jun 23, 2009 | 26.34 | 27.15 | 26.01 | 26.99 | 2,635,678 | +0.90(+3.46%) |
Jun 22, 2009 | 26.85 | 27.01 | 26.04 | 26.09 | 3,178,682 | -1.47(-5.33%) |
Jun 19, 2009 | 27.10 | 28.29 | 27.10 | 27.56 | 3,449,409 | +1.04(+3.92%) |
Jun 18, 2009 | 27.47 | 27.47 | 26.23 | 26.52 | 2,347,999 | -0.62(-2.28%) |
Jun 17, 2009 | 27.67 | 28.04 | 26.79 | 27.14 | 2,830,891 | -0.67(-2.40%) |
Jun 16, 2009 | 28.59 | 28.91 | 27.69 | 27.80 | 2,957,701 | -0.50(-1.77%) |
Jun 15, 2009 | 28.92 | 29.05 | 28.09 | 28.30 | 2,378,232 | -1.25(-4.24%) |
Jun 12, 2009 | 29.34 | 29.73 | 28.85 | 29.56 | 2,925,816 | -0.01(-0.03%) |
Jun 11, 2009 | 28.88 | 29.84 | 27.74 | 29.57 | 3,654,860 | +1.02(+3.57%) |
Jun 10, 2009 | 29.17 | 29.28 | 27.66 | 28.55 | 2,737,706 | -0.36(-1.25%) |
Jun 09, 2009 | 28.81 | 29.19 | 28.17 | 28.91 | 2,287,284 | +0.21(+0.72%) |
Jun 08, 2009 | 28.74 | 29.01 | 28.24 | 28.71 | 2,733,840 | -0.33(-1.15%) |
Jun 05, 2009 | 30.23 | 30.27 | 28.38 | 29.04 | 3,371,959 | -0.57(-1.92%) |
Jun 04, 2009 | 29.02 | 29.77 | 28.92 | 29.61 | 3,313,831 | +0.73(+2.51%) |
Jun 03, 2009 | 29.45 | 29.54 | 28.14 | 28.88 | 2,849,436 | -0.99(-3.31%) |
Jun 02, 2009 | 29.42 | 30.38 | 29.08 | 29.87 | 3,559,556 | +1.12(+3.89%) |