Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.26 | 32.64 | 32.12 | 32.49 | 2,889,557 | -0.03(-0.10%) |
Aug 28, 2009 | 33.05 | 33.05 | 32.33 | 32.52 | 2,058,041 | -0.31(-0.95%) |
Aug 27, 2009 | 32.96 | 33.17 | 32.47 | 32.83 | 3,175,962 | +0.54(+1.69%) |
Aug 26, 2009 | 32.67 | 32.73 | 32.07 | 32.29 | 4,122,603 | -0.30(-0.93%) |
Aug 25, 2009 | 32.96 | 33.00 | 32.55 | 32.59 | 3,229,083 | -0.13(-0.40%) |
Aug 24, 2009 | 33.02 | 33.08 | 32.40 | 32.73 | 3,721,262 | -0.26(-0.80%) |
Aug 21, 2009 | 31.91 | 33.02 | 31.56 | 32.99 | 4,799,983 | +1.49(+4.74%) |
Aug 20, 2009 | 31.73 | 31.85 | 31.32 | 31.50 | 3,532,878 | -0.12(-0.38%) |
Aug 19, 2009 | 31.00 | 31.68 | 31.00 | 31.62 | 4,653,081 | +0.39(+1.25%) |
Aug 18, 2009 | 30.90 | 31.34 | 30.72 | 31.23 | 3,670,784 | +0.61(+1.98%) |
Aug 17, 2009 | 31.01 | 31.03 | 30.48 | 30.62 | 3,627,608 | -0.66(-2.11%) |
Aug 14, 2009 | 31.59 | 31.89 | 30.92 | 31.28 | 3,263,664 | -0.37(-1.17%) |
Aug 13, 2009 | 31.74 | 31.83 | 31.33 | 31.65 | 3,680,426 | -0.07(-0.21%) |
Aug 12, 2009 | 30.64 | 31.95 | 30.59 | 31.71 | 3,800,592 | +0.92(+3.00%) |
Aug 11, 2009 | 31.16 | 31.54 | 30.76 | 30.79 | 3,668,096 | -0.63(-2.02%) |
Aug 10, 2009 | 31.75 | 31.75 | 31.15 | 31.42 | 3,066,006 | -0.38(-1.18%) |
Aug 07, 2009 | 31.13 | 32.07 | 30.92 | 31.80 | 4,019,331 | +0.77(+2.49%) |
Aug 06, 2009 | 30.90 | 31.52 | 30.76 | 31.03 | 3,282,347 | +0.20(+0.64%) |
Aug 05, 2009 | 30.81 | 30.94 | 30.41 | 30.83 | 4,322,773 | -0.05(-0.15%) |
Aug 04, 2009 | 30.40 | 30.97 | 30.26 | 30.88 | 4,389,450 | +0.47(+1.54%) |
Aug 03, 2009 | 29.71 | 30.49 | 29.38 | 30.41 | 4,963,093 | +0.97(+3.30%) |
Jul 31, 2009 | 30.03 | 30.36 | 29.40 | 29.44 | 4,233,341 | -0.57(-1.89%) |
Jul 30, 2009 | 30.00 | 30.43 | 29.83 | 30.00 | 3,557,701 | +0.32(+1.07%) |
Jul 29, 2009 | 28.75 | 29.73 | 28.75 | 29.69 | 4,388,734 | +0.74(+2.55%) |
Jul 28, 2009 | 28.49 | 29.05 | 28.33 | 28.95 | 4,370,802 | +0.39(+1.36%) |
Jul 27, 2009 | 28.58 | 28.98 | 28.25 | 28.56 | 4,251,932 | -0.42(-1.46%) |
Jul 24, 2009 | 29.53 | 29.91 | 28.78 | 28.98 | 1,153 | -1.56(-5.12%) |
Jul 23, 2009 | 30.70 | 30.70 | 29.84 | 30.55 | 5,072,181 | -0.57(-1.85%) |
Jul 22, 2009 | 30.66 | 31.55 | 30.54 | 31.12 | 3,677,610 | +0.01(+0.04%) |
Jul 21, 2009 | 31.65 | 31.65 | 30.69 | 31.11 | 3,041,869 | -0.32(-1.01%) |
Jul 20, 2009 | 31.01 | 31.46 | 30.87 | 31.42 | 2,182,681 | +0.43(+1.38%) |
Jul 17, 2009 | 31.00 | 31.14 | 30.66 | 31.00 | 2,693,156 | -0.11(-0.34%) |
Jul 16, 2009 | 30.36 | 31.27 | 30.35 | 31.10 | 3,023,248 | +0.71(+2.35%) |
Jul 15, 2009 | 30.06 | 30.53 | 29.86 | 30.39 | 3,468,050 | +0.53(+1.77%) |
Jul 14, 2009 | 29.23 | 29.97 | 29.13 | 29.86 | 3,967,831 | +0.63(+2.17%) |
Jul 13, 2009 | 28.62 | 29.26 | 28.62 | 29.23 | 3,576,754 | +0.65(+2.29%) |
Jul 10, 2009 | 28.43 | 28.75 | 28.32 | 28.57 | 2,992,913 | -0.06(-0.21%) |
Jul 09, 2009 | 28.92 | 28.92 | 28.46 | 28.63 | 2,470,396 | -0.17(-0.57%) |
Jul 08, 2009 | 28.59 | 28.93 | 28.52 | 28.80 | 5,693,574 | +0.25(+0.88%) |
Jul 07, 2009 | 29.48 | 29.76 | 28.54 | 28.55 | 3,782,122 | -1.05(-3.55%) |
Jul 06, 2009 | 29.14 | 29.66 | 29.05 | 29.60 | 3,575,732 | +0.25(+0.86%) |
Jul 02, 2009 | 30.06 | 30.14 | 29.34 | 29.34 | 3,548,571 | -1.09(-3.58%) |
Jul 01, 2009 | 30.12 | 30.60 | 30.12 | 30.43 | 3,743,619 | +0.27(+0.90%) |
Jun 30, 2009 | 30.67 | 30.70 | 30.06 | 30.16 | 4,767,522 | -0.63(-2.06%) |
Jun 29, 2009 | 30.38 | 30.86 | 30.38 | 30.80 | 3,246,207 | +0.45(+1.48%) |
Jun 26, 2009 | 30.48 | 30.74 | 30.28 | 30.35 | 3,734,967 | -0.28(-0.91%) |
Jun 25, 2009 | 30.41 | 30.82 | 30.32 | 30.63 | 4,084,716 | +0.98(+3.32%) |
Jun 24, 2009 | 29.99 | 30.30 | 29.58 | 29.64 | 7,148,422 | -0.24(-0.82%) |
Jun 23, 2009 | 30.93 | 30.93 | 29.81 | 29.89 | 4,826,504 | -0.91(-2.96%) |
Jun 22, 2009 | 30.94 | 31.05 | 30.66 | 30.80 | 2,855,997 | -0.31(-1.00%) |
Jun 19, 2009 | 31.55 | 31.55 | 31.02 | 31.11 | 3,813,336 | -0.17(-0.55%) |
Jun 18, 2009 | 31.20 | 31.43 | 30.88 | 31.28 | 2,589,772 | +0.17(+0.55%) |
Jun 17, 2009 | 30.84 | 31.32 | 30.70 | 31.11 | 2,804,938 | +0.17(+0.56%) |
Jun 16, 2009 | 31.56 | 31.78 | 30.89 | 30.94 | 2,887,633 | -0.59(-1.86%) |
Jun 15, 2009 | 31.81 | 31.94 | 31.19 | 31.52 | 3,468,656 | -0.65(-2.01%) |
Jun 12, 2009 | 31.60 | 32.37 | 31.56 | 32.17 | 3,013,704 | +0.36(+1.14%) |
Jun 11, 2009 | 31.83 | 32.21 | 31.65 | 31.81 | 3,438,482 | +0.18(+0.56%) |
Jun 10, 2009 | 32.05 | 32.27 | 31.29 | 31.63 | 4,066,233 | -0.29(-0.91%) |
Jun 09, 2009 | 32.14 | 32.31 | 31.44 | 31.92 | 2,960,126 | -0.24(-0.74%) |
Jun 08, 2009 | 31.86 | 32.36 | 31.71 | 32.16 | 3,143,289 | +0.21(+0.66%) |
Jun 05, 2009 | 32.18 | 32.26 | 31.68 | 31.95 | 4,396,368 | +0.13(+0.42%) |
Jun 04, 2009 | 31.49 | 31.85 | 31.46 | 31.81 | 3,943,215 | +0.40(+1.28%) |
Jun 03, 2009 | 31.58 | 31.85 | 31.22 | 31.41 | 3,447,305 | -0.47(-1.47%) |
Jun 02, 2009 | 32.06 | 32.22 | 31.62 | 31.88 | 5,465,590 | -0.19(-0.60%) |