Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 37.99 | 38.14 | 37.82 | 38.00 | 1,017,111 | -0.07(-0.18%) |
Aug 28, 2009 | 38.24 | 38.28 | 37.82 | 38.07 | 1,587,100 | -0.12(-0.33%) |
Aug 27, 2009 | 37.47 | 38.30 | 37.08 | 38.19 | 1,287,091 | +1.04(+2.79%) |
Aug 26, 2009 | 37.25 | 37.35 | 36.94 | 37.15 | 449,550 | -0.12(-0.33%) |
Aug 25, 2009 | 37.18 | 37.57 | 37.10 | 37.28 | 624,663 | +0.30(+0.80%) |
Aug 24, 2009 | 37.04 | 37.42 | 36.87 | 36.98 | 826,534 | -0.18(-0.48%) |
Aug 21, 2009 | 36.89 | 37.19 | 36.73 | 37.16 | 1,331,637 | +0.67(+1.84%) |
Aug 20, 2009 | 36.27 | 36.58 | 36.23 | 36.49 | 457,181 | +0.23(+0.62%) |
Aug 19, 2009 | 35.67 | 36.43 | 35.60 | 36.27 | 579,714 | +0.41(+1.15%) |
Aug 18, 2009 | 35.52 | 35.98 | 35.49 | 35.85 | 587,146 | +0.14(+0.39%) |
Aug 17, 2009 | 35.77 | 35.93 | 35.58 | 35.71 | 1,207,965 | -0.85(-2.32%) |
Aug 14, 2009 | 36.74 | 36.77 | 36.30 | 36.56 | 831,919 | -0.43(-1.16%) |
Aug 13, 2009 | 36.95 | 37.01 | 36.71 | 36.99 | 671,894 | +0.30(+0.83%) |
Aug 12, 2009 | 36.30 | 36.90 | 36.30 | 36.69 | 929,631 | +0.27(+0.75%) |
Aug 11, 2009 | 36.43 | 36.55 | 36.19 | 36.41 | 748,683 | -0.41(-1.12%) |
Aug 10, 2009 | 36.80 | 36.89 | 36.54 | 36.83 | 577,991 | -0.10(-0.27%) |
Aug 07, 2009 | 37.23 | 37.35 | 36.93 | 36.93 | 759,158 | -0.09(-0.23%) |
Aug 06, 2009 | 37.57 | 37.57 | 36.77 | 37.01 | 1,075,237 | -0.34(-0.90%) |
Aug 05, 2009 | 37.52 | 37.54 | 36.92 | 37.35 | 829,082 | -0.31(-0.83%) |
Aug 04, 2009 | 37.58 | 37.77 | 37.38 | 37.66 | 1,417,397 | +0.32(+0.86%) |
Aug 03, 2009 | 36.92 | 37.43 | 36.71 | 37.34 | 1,894,830 | +0.52(+1.42%) |
Jul 31, 2009 | 36.34 | 36.98 | 36.30 | 36.82 | 2,102,440 | +0.87(+2.41%) |
Jul 30, 2009 | 35.70 | 36.51 | 35.55 | 35.95 | 2,461,411 | +0.98(+2.81%) |
Jul 29, 2009 | 35.02 | 35.14 | 34.69 | 34.97 | 2,361,623 | +0.29(+0.83%) |
Jul 28, 2009 | 34.66 | 34.99 | 34.28 | 34.68 | 3,604,815 | -0.50(-1.42%) |
Jul 27, 2009 | 35.10 | 35.39 | 34.74 | 35.18 | 1,058,598 | +0.03(+0.09%) |
Jul 24, 2009 | 34.96 | 35.20 | 34.64 | 35.15 | 4,286 | +0.02(+0.04%) |
Jul 23, 2009 | 34.33 | 35.37 | 34.33 | 35.14 | 3,445,650 | +0.56(+1.62%) |
Jul 22, 2009 | 34.27 | 34.73 | 34.16 | 34.57 | 2,488,152 | +0.35(+1.02%) |
Jul 21, 2009 | 33.90 | 34.23 | 33.12 | 34.22 | 2,942,504 | +0.48(+1.43%) |
Jul 20, 2009 | 33.64 | 33.81 | 33.34 | 33.74 | 1,169,745 | +0.34(+1.00%) |
Jul 17, 2009 | 33.17 | 33.49 | 33.01 | 33.41 | 1,145,106 | +0.19(+0.56%) |
Jul 16, 2009 | 32.94 | 33.29 | 32.69 | 33.22 | 1,269,588 | +0.32(+0.97%) |
Jul 15, 2009 | 32.49 | 32.96 | 32.35 | 32.90 | 1,670,753 | +1.31(+4.14%) |
Jul 14, 2009 | 31.54 | 31.78 | 31.32 | 31.59 | 1,285,244 | -0.39(-1.22%) |
Jul 13, 2009 | 31.48 | 32.03 | 31.31 | 31.98 | 1,347,613 | +0.80(+2.57%) |
Jul 10, 2009 | 31.03 | 31.49 | 30.92 | 31.18 | 1,730,323 | -0.14(-0.45%) |
Jul 09, 2009 | 31.55 | 31.67 | 31.11 | 31.32 | 2,451,895 | +0.96(+3.16%) |
Jul 08, 2009 | 30.34 | 30.52 | 29.94 | 30.36 | 2,255,528 | +0.85(+2.88%) |
Jul 07, 2009 | 30.12 | 30.16 | 29.44 | 29.51 | 1,773,980 | -0.84(-2.77%) |
Jul 06, 2009 | 30.12 | 30.39 | 29.98 | 30.35 | 1,292,907 | -0.35(-1.14%) |
Jul 02, 2009 | 30.94 | 30.94 | 30.55 | 30.70 | 1,533,004 | -0.76(-2.40%) |
Jul 01, 2009 | 31.42 | 31.76 | 31.36 | 31.46 | 1,616,781 | +0.14(+0.45%) |
Jun 30, 2009 | 31.59 | 31.75 | 31.14 | 31.32 | 1,694,194 | -0.33(-1.03%) |
Jun 29, 2009 | 31.15 | 31.70 | 31.03 | 31.64 | 2,303,807 | +0.69(+2.24%) |
Jun 26, 2009 | 31.04 | 31.18 | 30.73 | 30.95 | 1,606,251 | -0.25(-0.80%) |
Jun 25, 2009 | 30.93 | 31.35 | 30.86 | 31.20 | 2,831,204 | +0.09(+0.28%) |
Jun 24, 2009 | 31.18 | 31.75 | 30.94 | 31.11 | 2,960,165 | +0.26(+0.86%) |
Jun 23, 2009 | 30.66 | 31.00 | 30.47 | 30.85 | 1,654,320 | +0.48(+1.57%) |
Jun 22, 2009 | 30.70 | 30.77 | 30.36 | 30.37 | 2,208,865 | -0.85(-2.72%) |
Jun 19, 2009 | 31.39 | 31.54 | 31.19 | 31.22 | 1,579,935 | +0.07(+0.23%) |
Jun 18, 2009 | 31.22 | 31.53 | 31.11 | 31.15 | 2,251,751 | -0.11(-0.35%) |
Jun 17, 2009 | 31.38 | 31.49 | 31.00 | 31.26 | 3,990,877 | +0.32(+1.03%) |
Jun 16, 2009 | 31.65 | 31.70 | 30.94 | 30.94 | 1,931,329 | -0.41(-1.29%) |
Jun 15, 2009 | 31.75 | 31.78 | 31.04 | 31.35 | 2,552,303 | -0.98(-3.04%) |
Jun 12, 2009 | 32.00 | 32.38 | 31.96 | 32.33 | 2,475,834 | -0.55(-1.68%) |
Jun 11, 2009 | 32.61 | 33.16 | 32.58 | 32.88 | 2,476,389 | +0.12(+0.36%) |
Jun 10, 2009 | 33.09 | 33.12 | 32.35 | 32.77 | 3,184,131 | -0.60(-1.80%) |
Jun 09, 2009 | 33.16 | 33.57 | 33.09 | 33.37 | 1,322,442 | +0.21(+0.63%) |
Jun 08, 2009 | 32.74 | 33.41 | 32.70 | 33.16 | 2,421,838 | +0.22(+0.66%) |
Jun 05, 2009 | 33.33 | 33.42 | 32.74 | 32.94 | 3,638,392 | -0.82(-2.42%) |
Jun 04, 2009 | 33.60 | 33.81 | 33.19 | 33.76 | 3,991,727 | -0.51(-1.50%) |
Jun 03, 2009 | 34.07 | 34.34 | 33.97 | 34.27 | 2,014,043 | -0.69(-1.98%) |
Jun 02, 2009 | 34.50 | 35.08 | 34.42 | 34.96 | 3,586,782 | +0.72(+2.12%) |