Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.18 | 35.47 | 34.82 | 35.38 | 4,212,597 | -0.79(-2.18%) |
Aug 28, 2009 | 36.59 | 36.96 | 35.72 | 36.17 | 4,238,539 | +0.28(+0.77%) |
Aug 27, 2009 | 34.99 | 35.97 | 34.21 | 35.89 | 3,720,097 | +0.81(+2.32%) |
Aug 26, 2009 | 35.19 | 35.40 | 34.68 | 35.08 | 3,195,118 | -0.33(-0.92%) |
Aug 25, 2009 | 35.77 | 36.04 | 35.20 | 35.40 | 3,342,611 | +0.35(+1.00%) |
Aug 24, 2009 | 35.61 | 36.38 | 34.94 | 35.05 | 4,341,892 | -0.22(-0.61%) |
Aug 21, 2009 | 35.48 | 35.68 | 34.94 | 35.27 | 4,901,221 | +1.01(+2.95%) |
Aug 20, 2009 | 33.41 | 34.42 | 33.41 | 34.26 | 3,570,349 | +0.69(+2.06%) |
Aug 19, 2009 | 32.55 | 33.87 | 32.55 | 33.57 | 4,185,554 | +0.30(+0.89%) |
Aug 18, 2009 | 32.71 | 33.51 | 32.64 | 33.27 | 3,483,611 | +0.85(+2.62%) |
Aug 17, 2009 | 33.08 | 33.15 | 32.28 | 32.42 | 4,048,540 | -1.62(-4.76%) |
Aug 14, 2009 | 35.16 | 35.24 | 33.75 | 34.04 | 3,433,497 | -0.91(-2.59%) |
Aug 13, 2009 | 35.26 | 35.56 | 34.78 | 34.95 | 4,472,077 | +0.47(+1.36%) |
Aug 12, 2009 | 34.39 | 35.29 | 34.10 | 34.48 | 6,058,707 | -0.04(-0.11%) |
Aug 11, 2009 | 34.80 | 34.95 | 34.30 | 34.52 | 3,416,342 | -0.39(-1.13%) |
Aug 10, 2009 | 35.45 | 35.48 | 34.79 | 34.91 | 3,859,255 | -1.15(-3.20%) |
Aug 07, 2009 | 37.03 | 37.44 | 36.01 | 36.06 | 5,033,053 | -1.23(-3.31%) |
Aug 06, 2009 | 37.55 | 37.66 | 36.74 | 37.30 | 5,348,256 | +0.25(+0.67%) |
Aug 05, 2009 | 37.13 | 37.60 | 35.91 | 37.05 | 4,246,849 | +0.18(+0.48%) |
Aug 04, 2009 | 36.50 | 37.78 | 36.37 | 36.87 | 4,745,806 | +0.23(+0.62%) |
Aug 03, 2009 | 36.72 | 37.17 | 36.54 | 36.64 | 4,225,892 | +0.55(+1.54%) |
Jul 31, 2009 | 34.51 | 36.37 | 34.36 | 36.09 | 5,191,723 | +1.60(+4.63%) |
Jul 30, 2009 | 33.40 | 34.73 | 33.28 | 34.49 | 6,272,194 | +2.23(+6.92%) |
Jul 29, 2009 | 32.85 | 32.91 | 32.16 | 32.26 | 4,189,993 | -0.91(-2.75%) |
Jul 28, 2009 | 34.39 | 34.49 | 32.33 | 33.17 | 5,641,188 | -2.05(-5.81%) |
Jul 27, 2009 | 35.76 | 36.09 | 35.06 | 35.22 | 2,431,330 | -0.18(-0.51%) |
Jul 24, 2009 | 35.23 | 35.84 | 35.22 | 35.40 | 1,048 | +0.22(+0.61%) |
Jul 23, 2009 | 34.86 | 36.37 | 34.82 | 35.18 | 4,420,898 | +0.00(+0.00%) |
Jul 22, 2009 | 34.74 | 35.92 | 34.48 | 35.18 | 3,816,910 | +0.21(+0.60%) |
Jul 21, 2009 | 35.90 | 35.98 | 34.25 | 34.97 | 3,212,757 | -0.62(-1.75%) |
Jul 20, 2009 | 35.13 | 35.70 | 34.94 | 35.59 | 3,437,695 | +1.34(+3.92%) |
Jul 17, 2009 | 33.94 | 34.41 | 33.63 | 34.25 | 2,982,285 | +0.51(+1.50%) |
Jul 16, 2009 | 33.29 | 34.00 | 32.98 | 33.75 | 3,087,676 | +0.30(+0.90%) |
Jul 15, 2009 | 32.77 | 33.75 | 32.74 | 33.44 | 4,035,543 | +1.75(+5.52%) |
Jul 14, 2009 | 31.68 | 32.00 | 31.20 | 31.69 | 2,957,087 | +0.64(+2.06%) |
Jul 13, 2009 | 29.64 | 31.06 | 29.56 | 31.05 | 4,047,585 | +0.78(+2.59%) |
Jul 10, 2009 | 30.10 | 30.68 | 29.67 | 30.27 | 2,731,995 | -0.15(-0.49%) |
Jul 09, 2009 | 30.97 | 31.74 | 30.29 | 30.42 | 3,941,537 | +0.02(+0.08%) |
Jul 08, 2009 | 31.44 | 31.84 | 29.68 | 30.39 | 5,749,512 | -1.24(-3.92%) |
Jul 07, 2009 | 31.56 | 32.47 | 31.48 | 31.63 | 2,309,641 | +0.02(+0.08%) |
Jul 06, 2009 | 32.08 | 32.08 | 31.00 | 31.61 | 3,703,556 | -1.36(-4.11%) |
Jul 02, 2009 | 32.76 | 33.25 | 32.31 | 32.96 | 2,123,337 | -0.80(-2.36%) |
Jul 01, 2009 | 33.14 | 34.23 | 32.98 | 33.76 | 3,274,200 | +1.41(+4.36%) |
Jun 30, 2009 | 33.46 | 33.74 | 32.05 | 32.35 | 3,344,434 | -1.24(-3.69%) |
Jun 29, 2009 | 33.59 | 33.94 | 33.08 | 33.59 | 2,327,379 | +0.04(+0.11%) |
Jun 26, 2009 | 34.55 | 34.55 | 33.33 | 33.55 | 3,517,159 | -0.73(-2.14%) |
Jun 25, 2009 | 33.49 | 34.32 | 33.31 | 34.28 | 3,529,997 | +1.29(+3.92%) |
Jun 24, 2009 | 32.39 | 33.61 | 32.09 | 32.99 | 6,632,104 | +1.47(+4.65%) |
Jun 23, 2009 | 30.53 | 31.72 | 29.87 | 31.52 | 4,697,729 | +1.40(+4.64%) |
Jun 22, 2009 | 31.51 | 31.56 | 30.09 | 30.12 | 5,112,485 | -2.38(-7.32%) |
Jun 19, 2009 | 31.90 | 32.77 | 31.75 | 32.50 | 3,487,732 | +0.88(+2.79%) |
Jun 18, 2009 | 32.70 | 33.08 | 31.43 | 31.62 | 4,649,072 | -1.06(-3.24%) |
Jun 17, 2009 | 32.86 | 32.89 | 31.69 | 32.68 | 4,762,708 | +0.04(+0.11%) |
Jun 16, 2009 | 33.09 | 33.46 | 32.21 | 32.64 | 4,483,773 | +0.27(+0.84%) |
Jun 15, 2009 | 32.98 | 32.98 | 31.81 | 32.37 | 5,393,703 | -0.97(-2.92%) |
Jun 12, 2009 | 33.77 | 34.12 | 33.22 | 33.35 | 4,548,917 | -1.57(-4.50%) |
Jun 11, 2009 | 34.65 | 35.74 | 34.26 | 34.92 | 4,059,195 | +0.05(+0.14%) |
Jun 10, 2009 | 35.47 | 35.58 | 34.37 | 34.87 | 4,621,178 | -0.12(-0.35%) |
Jun 09, 2009 | 36.62 | 36.70 | 34.88 | 34.99 | 5,497,885 | -0.81(-2.26%) |
Jun 08, 2009 | 34.76 | 35.92 | 34.44 | 35.80 | 6,268,468 | +0.44(+1.26%) |
Jun 05, 2009 | 36.18 | 36.29 | 34.77 | 35.35 | 5,832,953 | -1.90(-5.11%) |
Jun 04, 2009 | 36.61 | 37.82 | 36.43 | 37.26 | 5,119,744 | +1.33(+3.69%) |
Jun 03, 2009 | 36.80 | 37.37 | 35.19 | 35.93 | 7,171,015 | -2.04(-5.37%) |
Jun 02, 2009 | 37.32 | 38.52 | 37.15 | 37.97 | 6,359,126 | +0.72(+1.94%) |