Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 46.35 | 47.07 | 46.03 | 46.92 | 884,876 | +0.31(+0.66%) |
Aug 28, 2009 | 47.08 | 47.23 | 46.10 | 46.61 | 761,968 | -0.28(-0.60%) |
Aug 27, 2009 | 46.48 | 47.07 | 45.80 | 46.90 | 885,714 | +0.41(+0.89%) |
Aug 26, 2009 | 46.56 | 46.84 | 46.05 | 46.48 | 908,206 | -0.11(-0.23%) |
Aug 25, 2009 | 46.71 | 47.29 | 46.29 | 46.59 | 1,138,749 | +0.32(+0.69%) |
Aug 24, 2009 | 46.25 | 46.96 | 46.08 | 46.27 | 1,190,555 | +0.06(+0.14%) |
Aug 21, 2009 | 46.05 | 47.50 | 45.81 | 46.20 | 963,896 | +0.62(+1.37%) |
Aug 20, 2009 | 44.76 | 45.88 | 44.55 | 45.58 | 1,251,216 | +0.85(+1.90%) |
Aug 19, 2009 | 44.34 | 44.93 | 44.03 | 44.73 | 829,414 | -0.23(-0.50%) |
Aug 18, 2009 | 44.34 | 45.39 | 44.10 | 44.96 | 1,183,792 | +0.38(+0.86%) |
Aug 17, 2009 | 44.78 | 45.03 | 43.88 | 44.57 | 1,689,935 | -1.41(-3.06%) |
Aug 14, 2009 | 45.64 | 46.08 | 44.84 | 45.98 | 662,222 | -0.22(-0.48%) |
Aug 13, 2009 | 46.04 | 46.85 | 45.59 | 46.20 | 547,632 | +0.20(+0.42%) |
Aug 12, 2009 | 45.63 | 46.85 | 45.63 | 46.01 | 931,382 | +0.03(+0.05%) |
Aug 11, 2009 | 45.53 | 46.30 | 44.74 | 45.98 | 1,711,583 | -0.01(-0.03%) |
Aug 10, 2009 | 47.24 | 47.32 | 45.83 | 46.00 | 1,961,758 | -1.27(-2.69%) |
Aug 07, 2009 | 45.87 | 47.54 | 45.37 | 47.27 | 2,638,706 | +1.65(+3.63%) |
Aug 06, 2009 | 46.35 | 49.47 | 45.16 | 45.61 | 4,631,693 | +0.08(+0.17%) |
Aug 05, 2009 | 44.11 | 45.81 | 43.98 | 45.54 | 2,024,204 | +1.30(+2.94%) |
Aug 04, 2009 | 41.02 | 44.49 | 40.67 | 44.24 | 2,461,890 | +3.04(+7.39%) |
Aug 03, 2009 | 41.49 | 41.72 | 40.63 | 41.19 | 999,078 | +0.31(+0.75%) |
Jul 31, 2009 | 41.50 | 41.50 | 40.46 | 40.88 | 1,293,965 | -0.86(-2.06%) |
Jul 30, 2009 | 41.08 | 42.60 | 41.08 | 41.74 | 1,212,461 | +0.99(+2.42%) |
Jul 29, 2009 | 41.07 | 41.14 | 40.35 | 40.76 | 1,164,127 | -0.54(-1.31%) |
Jul 28, 2009 | 40.76 | 41.49 | 40.68 | 41.30 | 1,428,450 | +0.46(+1.12%) |
Jul 27, 2009 | 39.85 | 41.20 | 39.58 | 40.84 | 1,061,656 | +0.97(+2.45%) |
Jul 24, 2009 | 38.44 | 40.01 | 37.94 | 39.86 | 2,467 | +1.03(+2.66%) |
Jul 23, 2009 | 37.67 | 39.18 | 37.45 | 38.83 | 1,399,033 | +1.03(+2.71%) |
Jul 22, 2009 | 37.82 | 38.29 | 37.41 | 37.81 | 590,555 | -0.19(-0.50%) |
Jul 21, 2009 | 38.42 | 38.46 | 37.36 | 38.00 | 997,503 | -0.72(-1.85%) |
Jul 20, 2009 | 37.89 | 38.80 | 37.89 | 38.71 | 1,138,536 | +1.18(+3.13%) |
Jul 17, 2009 | 38.31 | 38.65 | 37.22 | 37.54 | 979,204 | -1.03(-2.67%) |
Jul 16, 2009 | 37.87 | 38.64 | 37.43 | 38.57 | 1,262,407 | +0.22(+0.57%) |
Jul 15, 2009 | 37.83 | 38.59 | 37.04 | 38.35 | 1,221,382 | +1.01(+2.69%) |
Jul 14, 2009 | 37.08 | 37.70 | 36.46 | 37.34 | 603,614 | +0.03(+0.08%) |
Jul 13, 2009 | 36.27 | 37.41 | 35.96 | 37.31 | 1,235,375 | +1.43(+4.00%) |
Jul 10, 2009 | 36.03 | 37.05 | 35.19 | 35.88 | 1,060,039 | -0.50(-1.38%) |
Jul 09, 2009 | 37.30 | 37.39 | 35.95 | 36.38 | 1,420,395 | -0.53(-1.43%) |
Jul 08, 2009 | 37.35 | 37.61 | 36.26 | 36.91 | 2,080,002 | -0.75(-2.00%) |
Jul 07, 2009 | 39.20 | 39.24 | 37.58 | 37.66 | 878,940 | -1.59(-4.05%) |
Jul 06, 2009 | 37.29 | 39.28 | 37.27 | 39.25 | 1,058,251 | +2.02(+5.42%) |
Jul 02, 2009 | 38.91 | 39.21 | 37.24 | 37.24 | 1,110,570 | -2.15(-5.46%) |
Jul 01, 2009 | 39.05 | 39.84 | 39.05 | 39.39 | 644,260 | +0.25(+0.64%) |
Jun 30, 2009 | 39.24 | 39.54 | 38.77 | 39.14 | 1,162,585 | +0.08(+0.19%) |
Jun 29, 2009 | 38.99 | 39.30 | 38.18 | 39.06 | 758,106 | +0.33(+0.84%) |
Jun 26, 2009 | 38.93 | 39.20 | 38.13 | 38.73 | 1,338,428 | -0.69(-1.74%) |
Jun 25, 2009 | 39.00 | 39.47 | 38.92 | 39.42 | 1,214,455 | -0.60(-1.51%) |
Jun 24, 2009 | 39.75 | 40.28 | 39.42 | 40.02 | 1,067,576 | +0.58(+1.47%) |
Jun 23, 2009 | 38.59 | 40.34 | 38.47 | 39.44 | 1,871,870 | +0.75(+1.95%) |
Jun 22, 2009 | 39.32 | 39.78 | 38.66 | 38.69 | 1,147,932 | -1.17(-2.93%) |
Jun 19, 2009 | 40.32 | 40.41 | 39.18 | 39.86 | 1,038,273 | -0.33(-0.81%) |
Jun 18, 2009 | 39.78 | 40.41 | 39.31 | 40.19 | 918,235 | +0.71(+1.80%) |
Jun 17, 2009 | 39.61 | 40.37 | 38.99 | 39.47 | 1,089,464 | -0.19(-0.48%) |
Jun 16, 2009 | 40.28 | 40.63 | 39.07 | 39.66 | 837,468 | -0.14(-0.35%) |
Jun 15, 2009 | 40.70 | 40.80 | 39.61 | 39.80 | 1,592,950 | -1.65(-3.97%) |
Jun 12, 2009 | 40.17 | 41.46 | 39.97 | 41.45 | 1,226,538 | +1.31(+3.27%) |
Jun 11, 2009 | 41.88 | 42.30 | 39.97 | 40.13 | 1,459,526 | -1.46(-3.51%) |
Jun 10, 2009 | 42.45 | 42.51 | 40.84 | 41.59 | 1,461,945 | -0.47(-1.11%) |
Jun 09, 2009 | 42.58 | 42.58 | 41.52 | 42.06 | 1,262,704 | -0.16(-0.37%) |
Jun 08, 2009 | 42.39 | 42.92 | 41.95 | 42.22 | 1,154,901 | -0.58(-1.37%) |
Jun 05, 2009 | 43.80 | 43.80 | 42.29 | 42.80 | 1,187,485 | -0.50(-1.16%) |
Jun 04, 2009 | 43.54 | 44.13 | 42.74 | 43.30 | 2,002,858 | -0.23(-0.53%) |
Jun 03, 2009 | 42.65 | 43.69 | 42.31 | 43.54 | 1,069,172 | +0.70(+1.63%) |
Jun 02, 2009 | 43.38 | 43.68 | 42.08 | 42.84 | 1,329,819 | -0.70(-1.60%) |