Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.06 | 34.18 | 33.46 | 34.05 | 298,901 | -0.06(-0.18%) |
Aug 28, 2009 | 34.47 | 34.47 | 33.99 | 34.11 | 324,019 | -0.27(-0.79%) |
Aug 27, 2009 | 34.29 | 34.50 | 34.16 | 34.38 | 277,774 | -0.18(-0.53%) |
Aug 26, 2009 | 34.53 | 34.98 | 34.25 | 34.56 | 635,334 | -0.82(-2.32%) |
Aug 25, 2009 | 35.23 | 35.80 | 35.23 | 35.38 | 646,882 | -0.16(-0.44%) |
Aug 24, 2009 | 34.92 | 36.18 | 34.92 | 35.54 | 376,206 | +0.62(+1.78%) |
Aug 21, 2009 | 34.02 | 35.11 | 34.02 | 34.92 | 621,814 | +1.21(+3.60%) |
Aug 20, 2009 | 32.63 | 33.87 | 31.76 | 33.70 | 1,177,835 | +3.05(+9.94%) |
Aug 19, 2009 | 29.94 | 30.96 | 29.81 | 30.65 | 1,117,724 | +1.52(+5.23%) |
Aug 18, 2009 | 28.67 | 29.40 | 28.67 | 29.13 | 324,217 | +0.05(+0.19%) |
Aug 17, 2009 | 28.79 | 29.13 | 28.69 | 29.08 | 144,015 | +0.01(+0.02%) |
Aug 14, 2009 | 29.48 | 29.69 | 28.81 | 29.07 | 204,915 | -0.59(-1.99%) |
Aug 13, 2009 | 29.75 | 30.32 | 29.38 | 29.66 | 99,949 | -0.05(-0.18%) |
Aug 12, 2009 | 29.70 | 30.04 | 29.31 | 29.71 | 266,295 | +0.17(+0.57%) |
Aug 11, 2009 | 29.31 | 29.81 | 29.31 | 29.54 | 164,246 | +0.16(+0.55%) |
Aug 10, 2009 | 29.16 | 29.58 | 28.97 | 29.38 | 218,327 | -0.04(-0.14%) |
Aug 07, 2009 | 29.48 | 29.58 | 29.13 | 29.42 | 260,153 | +0.28(+0.95%) |
Aug 06, 2009 | 29.11 | 29.50 | 28.99 | 29.14 | 259,625 | +0.33(+1.13%) |
Aug 05, 2009 | 29.35 | 29.54 | 28.67 | 28.82 | 292,033 | -0.58(-1.96%) |
Aug 04, 2009 | 29.66 | 29.98 | 29.18 | 29.39 | 264,992 | -0.49(-1.63%) |
Aug 03, 2009 | 30.88 | 30.97 | 29.64 | 29.88 | 341,311 | -0.97(-3.14%) |
Jul 31, 2009 | 31.53 | 31.53 | 30.82 | 30.85 | 413,517 | -0.81(-2.55%) |
Jul 30, 2009 | 31.82 | 32.19 | 31.47 | 31.66 | 238,001 | +0.12(+0.36%) |
Jul 29, 2009 | 31.30 | 31.68 | 31.10 | 31.54 | 159,455 | +0.24(+0.76%) |
Jul 28, 2009 | 31.00 | 31.32 | 30.83 | 31.30 | 121,262 | +0.30(+0.98%) |
Jul 27, 2009 | 31.31 | 31.83 | 30.82 | 31.00 | 187,541 | -0.70(-2.22%) |
Jul 24, 2009 | 31.92 | 31.96 | 31.15 | 31.70 | 182,596 | -0.08(-0.26%) |
Jul 23, 2009 | 31.08 | 32.02 | 31.05 | 31.79 | 205,108 | +0.59(+1.89%) |
Jul 22, 2009 | 30.74 | 31.40 | 30.57 | 31.20 | 222,314 | +0.47(+1.52%) |
Jul 21, 2009 | 30.82 | 30.99 | 30.16 | 30.73 | 240,621 | -0.08(-0.26%) |
Jul 20, 2009 | 31.09 | 31.09 | 29.99 | 30.81 | 221,136 | +0.01(+0.04%) |
Jul 17, 2009 | 31.13 | 31.13 | 30.52 | 30.80 | 142,859 | -0.22(-0.70%) |
Jul 16, 2009 | 30.83 | 31.32 | 30.55 | 31.01 | 187,761 | +0.21(+0.68%) |
Jul 15, 2009 | 30.08 | 30.82 | 29.96 | 30.80 | 272,122 | +1.10(+3.72%) |
Jul 14, 2009 | 29.26 | 29.75 | 29.07 | 29.70 | 150,840 | +0.43(+1.48%) |
Jul 13, 2009 | 28.74 | 29.37 | 28.13 | 29.27 | 217,983 | +0.79(+2.78%) |
Jul 10, 2009 | 29.15 | 29.16 | 28.31 | 28.47 | 321,759 | -0.69(-2.37%) |
Jul 09, 2009 | 29.92 | 29.92 | 29.02 | 29.16 | 200,705 | -0.45(-1.53%) |
Jul 08, 2009 | 30.04 | 30.30 | 29.42 | 29.62 | 151,553 | -0.20(-0.66%) |
Jul 07, 2009 | 30.21 | 30.21 | 29.73 | 29.81 | 159,701 | -0.35(-1.17%) |
Jul 06, 2009 | 30.02 | 30.34 | 29.73 | 30.17 | 154,045 | -0.08(-0.27%) |
Jul 02, 2009 | 31.21 | 31.43 | 30.21 | 30.25 | 170,647 | -1.19(-3.77%) |
Jul 01, 2009 | 30.21 | 31.80 | 29.62 | 31.43 | 331,059 | +1.58(+5.29%) |
Jun 30, 2009 | 30.07 | 30.17 | 29.58 | 29.86 | 204,277 | -0.21(-0.70%) |
Jun 29, 2009 | 30.16 | 30.49 | 29.75 | 30.07 | 104,702 | -0.05(-0.18%) |
Jun 26, 2009 | 29.83 | 30.28 | 29.64 | 30.12 | 445,076 | +0.31(+1.05%) |
Jun 25, 2009 | 29.88 | 29.92 | 29.62 | 29.81 | 468,489 | -0.10(-0.34%) |
Jun 24, 2009 | 30.04 | 30.10 | 29.58 | 29.91 | 141,316 | -0.05(-0.16%) |
Jun 23, 2009 | 29.86 | 30.13 | 29.45 | 29.96 | 144,655 | +0.28(+0.96%) |
Jun 22, 2009 | 30.13 | 30.23 | 29.58 | 29.67 | 196,218 | -0.79(-2.58%) |
Jun 19, 2009 | 30.86 | 30.86 | 30.36 | 30.46 | 271,558 | -0.05(-0.16%) |
Jun 18, 2009 | 30.11 | 30.62 | 29.83 | 30.51 | 132,743 | +0.33(+1.08%) |
Jun 17, 2009 | 29.86 | 30.38 | 29.74 | 30.18 | 127,760 | +0.32(+1.07%) |
Jun 16, 2009 | 30.67 | 30.70 | 29.73 | 29.86 | 222,640 | -0.55(-1.80%) |
Jun 15, 2009 | 30.58 | 30.74 | 29.86 | 30.41 | 222,964 | -0.54(-1.75%) |
Jun 12, 2009 | 31.41 | 31.81 | 30.57 | 30.95 | 223,566 | -0.45(-1.45%) |
Jun 11, 2009 | 31.26 | 32.01 | 31.26 | 31.41 | 192,169 | +0.12(+0.37%) |
Jun 10, 2009 | 31.83 | 31.84 | 30.97 | 31.29 | 278,896 | -0.47(-1.47%) |
Jun 09, 2009 | 31.58 | 31.87 | 31.34 | 31.76 | 262,565 | +0.37(+1.19%) |
Jun 08, 2009 | 31.26 | 31.56 | 30.88 | 31.39 | 313,136 | -0.07(-0.22%) |
Jun 05, 2009 | 32.11 | 32.37 | 31.22 | 31.45 | 169,279 | -0.74(-2.29%) |
Jun 04, 2009 | 32.17 | 32.41 | 31.89 | 32.19 | 205,312 | +0.03(+0.08%) |
Jun 03, 2009 | 32.11 | 32.27 | 31.71 | 32.17 | 274,103 | +0.02(+0.06%) |
Jun 02, 2009 | 31.80 | 32.33 | 31.60 | 32.15 | 648,192 | +0.30(+0.96%) |