Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.42 | 32.42 | 31.73 | 32.02 | 23,007,782 | -0.55(-1.69%) |
Aug 28, 2009 | 32.93 | 33.25 | 32.38 | 32.57 | 17,368,102 | -0.02(-0.06%) |
Aug 27, 2009 | 32.68 | 32.82 | 32.28 | 32.59 | 15,539,781 | -0.19(-0.59%) |
Aug 26, 2009 | 32.42 | 32.96 | 32.26 | 32.79 | 20,988,134 | +0.37(+1.15%) |
Aug 25, 2009 | 32.61 | 33.01 | 32.34 | 32.42 | 31,152,220 | -0.29(-0.89%) |
Aug 24, 2009 | 32.33 | 32.77 | 32.33 | 32.70 | 16,847,644 | +0.08(+0.25%) |
Aug 21, 2009 | 32.75 | 32.76 | 32.17 | 32.62 | 30,011,302 | +0.14(+0.42%) |
Aug 20, 2009 | 31.59 | 32.63 | 31.56 | 32.48 | 27,423,164 | +0.95(+3.00%) |
Aug 19, 2009 | 30.94 | 31.66 | 30.81 | 31.54 | 16,270,641 | +0.39(+1.26%) |
Aug 18, 2009 | 31.07 | 31.25 | 30.79 | 31.15 | 20,480,642 | +0.14(+0.44%) |
Aug 17, 2009 | 31.37 | 31.52 | 30.95 | 31.01 | 19,881,884 | -0.81(-2.56%) |
Aug 14, 2009 | 32.09 | 32.09 | 31.38 | 31.82 | 17,161,112 | -0.31(-0.97%) |
Aug 13, 2009 | 32.08 | 32.35 | 31.80 | 32.13 | 16,236,183 | +0.14(+0.45%) |
Aug 12, 2009 | 31.33 | 32.40 | 31.33 | 31.99 | 22,549,670 | +0.67(+2.14%) |
Aug 11, 2009 | 31.46 | 31.83 | 31.30 | 31.32 | 21,166,592 | -0.23(-0.74%) |
Aug 10, 2009 | 31.44 | 31.78 | 31.37 | 31.55 | 14,372,563 | -0.16(-0.50%) |
Aug 07, 2009 | 31.78 | 32.03 | 31.63 | 31.71 | 17,335,818 | +0.26(+0.81%) |
Aug 06, 2009 | 31.66 | 31.71 | 31.24 | 31.46 | 16,319,576 | -0.14(-0.46%) |
Aug 05, 2009 | 31.88 | 32.00 | 31.26 | 31.60 | 18,522,916 | -0.34(-1.08%) |
Aug 04, 2009 | 32.29 | 32.32 | 31.70 | 31.95 | 19,192,134 | -0.46(-1.41%) |
Aug 03, 2009 | 32.20 | 32.53 | 31.95 | 32.40 | 17,181,142 | +0.52(+1.64%) |
Jul 31, 2009 | 31.91 | 32.32 | 31.76 | 31.88 | 19,473,722 | -0.21(-0.67%) |
Jul 30, 2009 | 32.22 | 32.73 | 31.99 | 32.09 | 21,764,184 | +0.19(+0.58%) |
Jul 29, 2009 | 31.74 | 32.08 | 31.59 | 31.90 | 16,063,247 | -0.08(-0.24%) |
Jul 28, 2009 | 31.97 | 32.09 | 31.70 | 31.98 | 21,830,740 | -0.08(-0.26%) |
Jul 27, 2009 | 32.24 | 32.66 | 31.84 | 32.06 | 21,909,280 | -0.60(-1.84%) |
Jul 24, 2009 | 32.49 | 32.84 | 32.19 | 32.66 | 19,695,412 | -0.03(-0.11%) |
Jul 23, 2009 | 31.97 | 32.73 | 31.73 | 32.70 | 59,007,524 | -0.72(-2.17%) |
Jul 22, 2009 | 32.97 | 33.61 | 32.73 | 33.42 | 36,996,828 | +0.32(+0.98%) |
Jul 21, 2009 | 32.44 | 33.11 | 31.98 | 33.10 | 31,357,612 | +0.66(+2.02%) |
Jul 20, 2009 | 32.75 | 32.76 | 32.00 | 32.44 | 26,632,068 | -0.26(-0.78%) |
Jul 17, 2009 | 32.35 | 32.84 | 31.90 | 32.70 | 33,567,280 | +0.47(+1.46%) |
Jul 16, 2009 | 31.68 | 32.31 | 31.57 | 32.23 | 25,297,254 | +0.46(+1.43%) |
Jul 15, 2009 | 31.10 | 31.83 | 30.87 | 31.77 | 28,552,204 | +0.97(+3.16%) |
Jul 14, 2009 | 30.53 | 30.93 | 30.32 | 30.80 | 16,482,350 | +0.23(+0.77%) |
Jul 13, 2009 | 29.88 | 30.57 | 29.44 | 30.57 | 22,691,522 | +0.60(+2.00%) |
Jul 10, 2009 | 29.75 | 30.08 | 29.52 | 29.97 | 14,987,834 | +0.26(+0.88%) |
Jul 09, 2009 | 30.11 | 30.19 | 29.66 | 29.70 | 22,724,624 | -0.34(-1.13%) |
Jul 08, 2009 | 29.99 | 30.29 | 29.70 | 30.04 | 23,913,254 | -0.09(-0.30%) |
Jul 07, 2009 | 31.18 | 31.27 | 30.02 | 30.13 | 28,121,618 | -1.05(-3.36%) |
Jul 06, 2009 | 30.51 | 31.28 | 30.27 | 31.18 | 24,035,762 | +0.36(+1.16%) |
Jul 02, 2009 | 30.95 | 31.14 | 30.50 | 30.82 | 18,354,200 | -0.33(-1.06%) |
Jul 01, 2009 | 31.30 | 31.45 | 30.99 | 31.15 | 18,390,970 | -0.03(-0.09%) |
Jun 30, 2009 | 31.66 | 31.73 | 31.05 | 31.18 | 24,070,782 | -0.61(-1.93%) |
Jun 29, 2009 | 31.67 | 32.04 | 31.32 | 31.79 | 18,225,010 | -0.07(-0.22%) |
Jun 26, 2009 | 31.80 | 32.24 | 31.59 | 31.86 | 26,667,126 | -0.10(-0.32%) |
Jun 25, 2009 | 31.77 | 32.22 | 31.01 | 31.97 | 27,239,068 | +0.74(+2.36%) |
Jun 24, 2009 | 30.80 | 31.33 | 30.53 | 31.23 | 28,589,844 | +0.54(+1.75%) |
Jun 23, 2009 | 30.64 | 30.89 | 29.88 | 30.69 | 30,886,428 | +0.06(+0.20%) |
Jun 22, 2009 | 31.36 | 31.56 | 30.53 | 30.63 | 28,825,278 | -1.10(-3.48%) |
Jun 19, 2009 | 31.33 | 31.73 | 31.15 | 31.73 | 32,382,136 | +0.50(+1.59%) |
Jun 18, 2009 | 31.06 | 31.50 | 30.59 | 31.24 | 27,361,678 | +0.13(+0.42%) |
Jun 17, 2009 | 30.66 | 31.28 | 30.35 | 31.10 | 39,212,124 | +1.13(+3.77%) |
Jun 16, 2009 | 30.38 | 30.70 | 29.97 | 29.97 | 25,906,570 | -0.59(-1.94%) |
Jun 15, 2009 | 31.26 | 31.28 | 30.17 | 30.57 | 28,589,184 | -1.20(-3.78%) |
Jun 12, 2009 | 31.83 | 32.00 | 31.10 | 31.77 | 20,153,820 | +0.05(+0.15%) |
Jun 11, 2009 | 31.14 | 32.05 | 30.99 | 31.72 | 36,703,804 | -0.06(-0.20%) |
Jun 10, 2009 | 31.87 | 32.06 | 31.32 | 31.78 | 19,841,088 | +0.03(+0.09%) |
Jun 09, 2009 | 31.64 | 31.95 | 31.13 | 31.75 | 21,586,558 | +0.46(+1.45%) |
Jun 08, 2009 | 30.97 | 31.53 | 30.63 | 31.30 | 18,700,562 | -0.02(-0.07%) |
Jun 05, 2009 | 31.40 | 31.52 | 30.96 | 31.32 | 23,489,126 | +0.08(+0.24%) |
Jun 04, 2009 | 30.18 | 31.34 | 30.11 | 31.24 | 29,808,932 | +1.18(+3.92%) |
Jun 03, 2009 | 30.29 | 30.29 | 29.56 | 30.06 | 33,328,494 | -0.23(-0.75%) |
Jun 02, 2009 | 30.29 | 30.70 | 30.06 | 30.29 | 19,801,392 | -0.34(-1.10%) |