Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.13 | 39.13 | 38.63 | 38.70 | 298,447 | -0.63(-1.61%) |
Aug 28, 2009 | 39.61 | 40.00 | 39.22 | 39.33 | 314,375 | -0.11(-0.28%) |
Aug 27, 2009 | 38.76 | 39.52 | 38.65 | 39.44 | 234,587 | +0.53(+1.36%) |
Aug 26, 2009 | 38.60 | 39.04 | 38.43 | 38.91 | 599,136 | +0.23(+0.60%) |
Aug 25, 2009 | 38.67 | 38.94 | 38.47 | 38.68 | 231,853 | -0.03(-0.07%) |
Aug 24, 2009 | 38.68 | 38.75 | 38.33 | 38.70 | 203,908 | +0.03(+0.09%) |
Aug 21, 2009 | 38.60 | 38.80 | 38.27 | 38.67 | 547,324 | +0.40(+1.05%) |
Aug 20, 2009 | 38.17 | 38.37 | 37.83 | 38.27 | 297,583 | +0.11(+0.29%) |
Aug 19, 2009 | 37.75 | 38.24 | 37.63 | 38.16 | 183,598 | +0.12(+0.31%) |
Aug 18, 2009 | 38.38 | 38.38 | 37.64 | 38.04 | 416,212 | -0.32(-0.85%) |
Aug 17, 2009 | 38.64 | 38.94 | 38.16 | 38.36 | 164,539 | -0.70(-1.79%) |
Aug 14, 2009 | 39.38 | 39.53 | 38.70 | 39.06 | 227,881 | -0.48(-1.21%) |
Aug 13, 2009 | 39.60 | 39.70 | 38.67 | 39.54 | 135,923 | +0.02(+0.04%) |
Aug 12, 2009 | 39.63 | 39.89 | 39.31 | 39.52 | 251,625 | -0.18(-0.45%) |
Aug 11, 2009 | 40.51 | 40.64 | 39.70 | 39.70 | 128,586 | -0.81(-2.00%) |
Aug 10, 2009 | 40.68 | 41.04 | 40.22 | 40.52 | 145,406 | -0.44(-1.08%) |
Aug 07, 2009 | 40.87 | 41.10 | 40.67 | 40.96 | 369,392 | +0.59(+1.46%) |
Aug 06, 2009 | 40.53 | 41.40 | 39.73 | 40.37 | 362,594 | +0.08(+0.19%) |
Aug 05, 2009 | 40.76 | 41.04 | 40.16 | 40.29 | 173,381 | -0.44(-1.07%) |
Aug 04, 2009 | 40.29 | 40.92 | 40.10 | 40.73 | 213,445 | +0.21(+0.51%) |
Aug 03, 2009 | 41.03 | 41.35 | 40.40 | 40.52 | 354,640 | -0.44(-1.08%) |
Jul 31, 2009 | 41.75 | 42.14 | 40.92 | 40.97 | 426,530 | -0.96(-2.28%) |
Jul 30, 2009 | 42.42 | 42.51 | 41.76 | 41.92 | 277,235 | -0.33(-0.79%) |
Jul 29, 2009 | 41.80 | 42.57 | 41.69 | 42.26 | 526,606 | +0.45(+1.08%) |
Jul 28, 2009 | 42.54 | 43.83 | 41.51 | 41.81 | 831,120 | +0.14(+0.33%) |
Jul 27, 2009 | 41.93 | 42.07 | 41.31 | 41.67 | 736,355 | +1.58(+3.94%) |
Jul 24, 2009 | 39.56 | 40.16 | 38.87 | 40.09 | 543 | +0.56(+1.43%) |
Jul 23, 2009 | 38.94 | 39.83 | 38.75 | 39.52 | 290,912 | +0.72(+1.85%) |
Jul 22, 2009 | 38.64 | 38.99 | 38.39 | 38.81 | 199,862 | +0.15(+0.40%) |
Jul 21, 2009 | 38.89 | 39.04 | 38.19 | 38.65 | 328,697 | +0.06(+0.15%) |
Jul 20, 2009 | 38.53 | 38.65 | 36.17 | 38.59 | 590,385 | -0.39(-1.01%) |
Jul 17, 2009 | 39.37 | 39.37 | 38.50 | 38.99 | 108,138 | -0.31(-0.78%) |
Jul 16, 2009 | 38.58 | 39.46 | 38.54 | 39.29 | 153,169 | +0.70(+1.81%) |
Jul 15, 2009 | 38.04 | 38.76 | 37.95 | 38.59 | 162,164 | +0.64(+1.69%) |
Jul 14, 2009 | 37.76 | 38.05 | 37.47 | 37.95 | 143,155 | +0.12(+0.32%) |
Jul 13, 2009 | 37.30 | 37.93 | 37.30 | 37.83 | 176,856 | +0.58(+1.56%) |
Jul 10, 2009 | 37.09 | 37.56 | 37.08 | 37.25 | 105,458 | +0.08(+0.21%) |
Jul 09, 2009 | 37.86 | 37.86 | 36.93 | 37.18 | 208,229 | -0.46(-1.23%) |
Jul 08, 2009 | 37.35 | 37.76 | 37.09 | 37.64 | 337,061 | +0.50(+1.33%) |
Jul 07, 2009 | 37.06 | 37.80 | 36.95 | 37.14 | 284,176 | +0.08(+0.21%) |
Jul 06, 2009 | 37.29 | 37.72 | 36.69 | 37.06 | 387,528 | -0.87(-2.30%) |
Jul 02, 2009 | 38.32 | 38.32 | 37.64 | 37.94 | 157,450 | -0.71(-1.83%) |
Jul 01, 2009 | 38.52 | 39.06 | 38.37 | 38.64 | 216,345 | +0.35(+0.91%) |
Jun 30, 2009 | 38.56 | 39.05 | 38.15 | 38.29 | 237,364 | -0.28(-0.73%) |
Jun 29, 2009 | 38.46 | 38.78 | 38.06 | 38.58 | 149,637 | +0.26(+0.69%) |
Jun 26, 2009 | 38.34 | 38.46 | 37.99 | 38.31 | 364,788 | -0.08(-0.20%) |
Jun 25, 2009 | 38.05 | 38.65 | 38.04 | 38.39 | 183,461 | +0.62(+1.63%) |
Jun 24, 2009 | 38.03 | 38.17 | 37.59 | 37.77 | 272,031 | +0.01(+0.02%) |
Jun 23, 2009 | 38.75 | 38.75 | 37.75 | 37.76 | 330,103 | -0.55(-1.43%) |
Jun 22, 2009 | 38.77 | 38.77 | 38.26 | 38.31 | 365,223 | -0.55(-1.41%) |
Jun 19, 2009 | 39.12 | 39.33 | 38.86 | 38.86 | 203,333 | +0.07(+0.18%) |
Jun 18, 2009 | 38.88 | 39.20 | 38.69 | 38.79 | 216,005 | -0.20(-0.50%) |
Jun 17, 2009 | 38.05 | 39.14 | 38.05 | 38.99 | 189,621 | +0.80(+2.10%) |
Jun 16, 2009 | 39.24 | 39.24 | 38.10 | 38.18 | 350,247 | -0.82(-2.11%) |
Jun 15, 2009 | 38.99 | 39.30 | 38.60 | 39.01 | 473,545 | -0.41(-1.03%) |
Jun 12, 2009 | 39.23 | 39.76 | 39.09 | 39.41 | 222,189 | -0.11(-0.28%) |
Jun 11, 2009 | 39.02 | 39.75 | 39.02 | 39.52 | 225,360 | +0.78(+2.01%) |
Jun 10, 2009 | 38.92 | 39.00 | 38.28 | 38.75 | 153,989 | +0.03(+0.09%) |
Jun 09, 2009 | 38.68 | 38.78 | 38.39 | 38.71 | 113,136 | -0.03(-0.07%) |
Jun 08, 2009 | 38.49 | 38.87 | 38.33 | 38.74 | 119,628 | -0.27(-0.70%) |
Jun 05, 2009 | 39.13 | 39.30 | 38.52 | 39.01 | 187,833 | +0.09(+0.24%) |
Jun 04, 2009 | 39.39 | 39.39 | 38.34 | 38.92 | 288,314 | -0.26(-0.68%) |
Jun 03, 2009 | 39.12 | 39.58 | 38.85 | 39.18 | 209,591 | -0.09(-0.22%) |
Jun 02, 2009 | 38.82 | 39.69 | 38.57 | 39.27 | 354,125 | +0.40(+1.03%) |