Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.00 | 34.48 | 33.92 | 34.48 | 3,709,625 | +0.31(+0.90%) |
Aug 28, 2009 | 34.45 | 34.50 | 34.01 | 34.18 | 2,307,732 | -0.27(-0.80%) |
Aug 27, 2009 | 34.37 | 34.58 | 34.08 | 34.45 | 1,282,742 | -0.03(-0.07%) |
Aug 26, 2009 | 34.14 | 34.77 | 34.11 | 34.47 | 2,169,156 | +0.29(+0.85%) |
Aug 25, 2009 | 34.61 | 34.87 | 34.14 | 34.18 | 2,806,712 | -0.38(-1.11%) |
Aug 24, 2009 | 34.61 | 34.93 | 34.24 | 34.57 | 2,278,615 | -0.17(-0.48%) |
Aug 21, 2009 | 34.49 | 34.89 | 34.22 | 34.73 | 2,336,134 | +0.60(+1.75%) |
Aug 20, 2009 | 33.38 | 34.32 | 33.04 | 34.13 | 3,091,413 | +0.94(+2.83%) |
Aug 19, 2009 | 32.90 | 33.36 | 32.77 | 33.19 | 2,410,946 | +0.12(+0.35%) |
Aug 18, 2009 | 33.14 | 33.15 | 32.85 | 33.08 | 2,162,728 | +0.02(+0.05%) |
Aug 17, 2009 | 33.26 | 33.43 | 32.98 | 33.06 | 1,828,560 | -0.34(-1.02%) |
Aug 14, 2009 | 33.41 | 33.78 | 33.10 | 33.40 | 2,675,799 | -0.04(-0.12%) |
Aug 13, 2009 | 33.88 | 33.88 | 33.24 | 33.44 | 2,994,504 | -0.40(-1.18%) |
Aug 12, 2009 | 34.05 | 34.28 | 33.60 | 33.84 | 1,967,692 | -0.21(-0.61%) |
Aug 11, 2009 | 34.12 | 34.36 | 33.94 | 34.05 | 2,168,058 | -0.13(-0.39%) |
Aug 10, 2009 | 33.44 | 34.24 | 33.28 | 34.18 | 1,829,633 | +0.74(+2.21%) |
Aug 07, 2009 | 33.63 | 33.90 | 33.41 | 33.44 | 2,229,617 | +0.00(+0.00%) |
Aug 06, 2009 | 33.35 | 33.58 | 33.14 | 33.44 | 2,312,678 | +0.05(+0.15%) |
Aug 05, 2009 | 34.04 | 34.10 | 33.34 | 33.39 | 4,218,133 | -0.37(-1.11%) |
Aug 04, 2009 | 32.66 | 33.97 | 32.66 | 33.77 | 4,076,958 | +0.96(+2.92%) |
Aug 03, 2009 | 32.64 | 32.94 | 32.20 | 32.81 | 3,359,789 | +0.47(+1.46%) |
Jul 31, 2009 | 32.40 | 32.96 | 32.31 | 32.34 | 2,524,964 | -0.22(-0.66%) |
Jul 30, 2009 | 32.56 | 33.02 | 32.23 | 32.55 | 2,790,597 | +0.34(+1.06%) |
Jul 29, 2009 | 32.30 | 32.39 | 31.10 | 32.21 | 3,625,942 | -0.22(-0.69%) |
Jul 28, 2009 | 32.59 | 32.91 | 32.28 | 32.44 | 4,303,569 | -0.07(-0.20%) |
Jul 27, 2009 | 33.10 | 33.11 | 32.46 | 32.50 | 2,965,640 | -0.40(-1.21%) |
Jul 24, 2009 | 32.65 | 32.99 | 32.50 | 32.90 | 3,393,492 | +0.15(+0.46%) |
Jul 23, 2009 | 32.13 | 33.45 | 32.03 | 32.75 | 3,681,977 | +0.57(+1.76%) |
Jul 22, 2009 | 32.75 | 32.90 | 32.10 | 32.19 | 4,359,967 | -0.78(-2.37%) |
Jul 21, 2009 | 33.14 | 33.48 | 32.51 | 32.97 | 3,550,557 | +0.09(+0.28%) |
Jul 20, 2009 | 32.94 | 33.02 | 32.50 | 32.88 | 2,288,737 | +0.13(+0.41%) |
Jul 17, 2009 | 33.34 | 33.34 | 32.56 | 32.74 | 2,604,133 | -0.59(-1.77%) |
Jul 16, 2009 | 32.50 | 33.48 | 32.28 | 33.34 | 2,717,204 | +0.84(+2.59%) |
Jul 15, 2009 | 32.05 | 32.50 | 31.89 | 32.50 | 2,467,824 | +0.67(+2.12%) |
Jul 14, 2009 | 32.16 | 32.16 | 31.63 | 31.82 | 2,835,299 | -0.24(-0.75%) |
Jul 13, 2009 | 31.70 | 32.28 | 31.67 | 32.06 | 2,916,758 | +0.90(+2.88%) |
Jul 10, 2009 | 30.98 | 31.40 | 30.97 | 31.16 | 2,405,367 | +0.07(+0.21%) |
Jul 09, 2009 | 32.25 | 32.43 | 30.89 | 31.10 | 2,649,866 | -0.31(-0.98%) |
Jul 08, 2009 | 31.90 | 31.90 | 31.20 | 31.41 | 2,077,347 | -0.30(-0.94%) |
Jul 07, 2009 | 32.43 | 32.43 | 31.69 | 31.70 | 2,092,430 | -0.72(-2.21%) |
Jul 06, 2009 | 31.90 | 32.66 | 31.82 | 32.42 | 1,716,406 | +0.43(+1.35%) |
Jul 02, 2009 | 32.79 | 32.98 | 31.99 | 31.99 | 2,353,434 | -1.07(-3.25%) |
Jul 01, 2009 | 33.27 | 33.29 | 32.74 | 33.06 | 2,603,091 | +0.01(+0.03%) |
Jun 30, 2009 | 33.39 | 33.56 | 32.78 | 33.05 | 2,937,643 | -0.32(-0.95%) |
Jun 29, 2009 | 34.10 | 34.23 | 33.22 | 33.37 | 5,265,281 | -0.61(-1.79%) |
Jun 26, 2009 | 34.16 | 34.34 | 33.86 | 33.98 | 5,385,250 | -0.26(-0.75%) |
Jun 25, 2009 | 34.25 | 34.71 | 33.90 | 34.23 | 3,485,651 | +0.83(+2.49%) |
Jun 24, 2009 | 33.67 | 33.87 | 33.04 | 33.40 | 2,918,772 | -0.13(-0.40%) |
Jun 23, 2009 | 33.48 | 33.85 | 33.17 | 33.53 | 2,066,790 | +0.24(+0.72%) |
Jun 22, 2009 | 33.32 | 33.78 | 32.89 | 33.29 | 2,532,522 | -0.24(-0.72%) |
Jun 19, 2009 | 33.80 | 33.87 | 33.46 | 33.53 | 2,905,570 | +0.04(+0.12%) |
Jun 18, 2009 | 32.54 | 33.82 | 32.44 | 33.49 | 3,471,594 | +1.06(+3.26%) |
Jun 17, 2009 | 32.23 | 32.82 | 32.23 | 32.44 | 2,720,948 | +0.21(+0.65%) |
Jun 16, 2009 | 32.77 | 33.22 | 32.23 | 32.23 | 3,375,664 | -0.50(-1.52%) |
Jun 15, 2009 | 33.69 | 33.69 | 32.53 | 32.73 | 2,508,440 | -1.21(-3.55%) |
Jun 12, 2009 | 33.54 | 34.18 | 33.48 | 33.93 | 1,943,137 | +0.18(+0.54%) |
Jun 11, 2009 | 33.65 | 34.31 | 33.53 | 33.75 | 2,386,708 | +0.08(+0.25%) |
Jun 10, 2009 | 33.94 | 33.94 | 33.45 | 33.67 | 1,872,322 | -0.12(-0.37%) |
Jun 09, 2009 | 33.48 | 33.92 | 33.27 | 33.79 | 2,483,189 | +0.51(+1.52%) |
Jun 08, 2009 | 33.13 | 33.58 | 32.75 | 33.29 | 2,252,352 | -0.38(-1.14%) |
Jun 05, 2009 | 33.73 | 33.99 | 33.27 | 33.67 | 1,962,488 | +0.03(+0.10%) |
Jun 04, 2009 | 34.26 | 34.26 | 33.18 | 33.63 | 3,184,379 | -0.53(-1.56%) |
Jun 03, 2009 | 33.79 | 34.36 | 33.35 | 34.17 | 4,074,751 | +0.33(+0.98%) |
Jun 02, 2009 | 32.72 | 34.04 | 32.46 | 33.83 | 3,251,107 | +1.27(+3.91%) |