Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.26 | 45.67 | 45.10 | 45.67 | 5,287,508 | +0.11(+0.25%) |
Aug 28, 2009 | 45.59 | 45.70 | 44.91 | 45.55 | 5,515,205 | +0.18(+0.40%) |
Aug 27, 2009 | 45.28 | 45.50 | 44.63 | 45.37 | 6,435,694 | +0.13(+0.29%) |
Aug 26, 2009 | 46.04 | 46.07 | 45.14 | 45.24 | 7,425,677 | -0.80(-1.73%) |
Aug 25, 2009 | 46.00 | 46.37 | 45.76 | 46.04 | 5,434,013 | +0.08(+0.17%) |
Aug 24, 2009 | 46.07 | 46.24 | 45.61 | 45.96 | 3,959,571 | -0.05(-0.11%) |
Aug 21, 2009 | 45.60 | 46.18 | 45.14 | 46.01 | 6,827,599 | +0.89(+1.98%) |
Aug 20, 2009 | 44.83 | 45.20 | 44.65 | 45.12 | 4,014,412 | +0.28(+0.62%) |
Aug 19, 2009 | 43.93 | 45.00 | 43.87 | 44.84 | 6,168,968 | +0.60(+1.36%) |
Aug 18, 2009 | 44.26 | 44.39 | 43.95 | 44.24 | 5,435,129 | +0.37(+0.85%) |
Aug 17, 2009 | 44.32 | 44.63 | 43.72 | 43.86 | 7,030,507 | -0.98(-2.19%) |
Aug 14, 2009 | 45.49 | 45.58 | 44.42 | 44.85 | 5,721,326 | -0.58(-1.29%) |
Aug 13, 2009 | 45.45 | 45.85 | 45.29 | 45.43 | 6,915,609 | -0.05(-0.11%) |
Aug 12, 2009 | 44.88 | 45.70 | 44.61 | 45.48 | 7,644,118 | +0.62(+1.39%) |
Aug 11, 2009 | 44.55 | 44.98 | 44.22 | 44.86 | 7,636,689 | +0.27(+0.61%) |
Aug 10, 2009 | 45.65 | 45.65 | 44.22 | 44.59 | 9,420,551 | -1.25(-2.73%) |
Aug 07, 2009 | 45.70 | 46.22 | 45.48 | 45.84 | 7,085,029 | +0.31(+0.69%) |
Aug 06, 2009 | 45.26 | 45.65 | 45.14 | 45.53 | 6,833,944 | +0.36(+0.79%) |
Aug 05, 2009 | 45.49 | 45.75 | 44.79 | 45.17 | 7,198,298 | +0.05(+0.11%) |
Aug 04, 2009 | 45.09 | 45.58 | 44.96 | 45.12 | 7,625,424 | -0.22(-0.49%) |
Aug 03, 2009 | 45.15 | 45.59 | 44.80 | 45.34 | 8,860,028 | +1.00(+2.25%) |
Jul 31, 2009 | 44.14 | 44.89 | 44.14 | 44.34 | 7,131,068 | +0.39(+0.89%) |
Jul 30, 2009 | 43.85 | 44.42 | 43.50 | 43.95 | 6,793,371 | +0.74(+1.72%) |
Jul 29, 2009 | 43.60 | 43.81 | 43.00 | 43.21 | 7,420,867 | -0.73(-1.66%) |
Jul 28, 2009 | 43.80 | 44.14 | 43.55 | 43.94 | 6,988,583 | +0.03(+0.06%) |
Jul 27, 2009 | 44.00 | 44.21 | 43.58 | 43.92 | 6,612,606 | +0.26(+0.61%) |
Jul 24, 2009 | 43.64 | 43.95 | 42.99 | 43.65 | 1,367 | -0.01(-0.01%) |
Jul 23, 2009 | 41.87 | 43.84 | 41.72 | 43.66 | 17,141,194 | +2.99(+7.36%) |
Jul 22, 2009 | 40.41 | 40.80 | 40.28 | 40.67 | 6,618,534 | +0.30(+0.73%) |
Jul 21, 2009 | 40.52 | 40.71 | 39.84 | 40.37 | 7,999,112 | +0.23(+0.56%) |
Jul 20, 2009 | 40.01 | 40.21 | 39.67 | 40.14 | 6,082,657 | +0.58(+1.46%) |
Jul 17, 2009 | 39.70 | 39.92 | 39.09 | 39.56 | 7,284,651 | -0.30(-0.76%) |
Jul 16, 2009 | 38.93 | 39.95 | 38.87 | 39.87 | 6,566,249 | +0.88(+2.26%) |
Jul 15, 2009 | 38.48 | 39.08 | 38.32 | 38.99 | 7,988,177 | +0.86(+2.26%) |
Jul 14, 2009 | 38.02 | 38.36 | 37.73 | 38.12 | 5,626,732 | +0.09(+0.23%) |
Jul 13, 2009 | 37.63 | 38.06 | 37.62 | 38.04 | 6,427,350 | +0.44(+1.17%) |
Jul 10, 2009 | 36.90 | 37.68 | 36.76 | 37.60 | 6,220,458 | +0.44(+1.18%) |
Jul 09, 2009 | 37.28 | 37.40 | 36.94 | 37.16 | 5,031,989 | +0.04(+0.12%) |
Jul 08, 2009 | 37.02 | 37.26 | 36.35 | 37.11 | 9,703,141 | +0.16(+0.44%) |
Jul 07, 2009 | 38.41 | 38.55 | 36.90 | 36.95 | 11,592,267 | -1.20(-3.15%) |
Jul 06, 2009 | 37.65 | 38.22 | 37.50 | 38.15 | 9,210,334 | +0.26(+0.70%) |
Jul 02, 2009 | 37.67 | 38.19 | 37.53 | 37.89 | 8,878,226 | -0.31(-0.81%) |
Jul 01, 2009 | 37.92 | 38.54 | 37.79 | 38.19 | 6,106,476 | +0.40(+1.06%) |
Jun 30, 2009 | 37.69 | 37.92 | 37.47 | 37.79 | 10,491,503 | +0.09(+0.23%) |
Jun 29, 2009 | 37.33 | 37.77 | 36.97 | 37.70 | 5,079,880 | +0.44(+1.18%) |
Jun 26, 2009 | 36.98 | 37.40 | 36.89 | 37.26 | 4,753,527 | +0.23(+0.61%) |
Jun 25, 2009 | 36.64 | 37.14 | 36.60 | 37.04 | 6,055,596 | +0.89(+2.47%) |
Jun 24, 2009 | 36.13 | 36.82 | 35.94 | 36.14 | 7,073,030 | +0.26(+0.74%) |
Jun 23, 2009 | 36.31 | 36.31 | 35.60 | 35.88 | 6,617,493 | -0.26(-0.71%) |
Jun 22, 2009 | 36.86 | 37.21 | 36.11 | 36.14 | 8,385,460 | -1.19(-3.20%) |
Jun 19, 2009 | 37.40 | 37.85 | 37.06 | 37.33 | 9,332,043 | +0.04(+0.10%) |
Jun 18, 2009 | 37.03 | 37.70 | 37.00 | 37.29 | 5,080,143 | +0.17(+0.46%) |
Jun 17, 2009 | 36.84 | 37.38 | 36.84 | 37.12 | 6,084,564 | +0.40(+1.08%) |
Jun 16, 2009 | 37.36 | 37.46 | 36.63 | 36.73 | 6,029,585 | -0.71(-1.90%) |
Jun 15, 2009 | 37.98 | 37.98 | 36.92 | 37.44 | 6,729,442 | -0.92(-2.39%) |
Jun 12, 2009 | 37.96 | 38.36 | 37.67 | 38.36 | 5,135,031 | +0.26(+0.69%) |
Jun 11, 2009 | 38.09 | 38.65 | 38.04 | 38.09 | 5,768,354 | +0.08(+0.20%) |
Jun 10, 2009 | 38.12 | 38.50 | 37.41 | 38.02 | 7,049,912 | +0.08(+0.20%) |
Jun 09, 2009 | 38.11 | 38.11 | 37.57 | 37.94 | 6,977,170 | -0.22(-0.58%) |
Jun 08, 2009 | 37.54 | 38.39 | 37.14 | 38.16 | 8,181,109 | -0.16(-0.41%) |
Jun 05, 2009 | 38.11 | 38.54 | 37.75 | 38.32 | 10,563,077 | +0.69(+1.82%) |
Jun 04, 2009 | 37.47 | 37.70 | 37.18 | 37.63 | 5,219,583 | +0.22(+0.59%) |
Jun 03, 2009 | 37.45 | 37.70 | 36.94 | 37.41 | 6,246,348 | -0.29(-0.77%) |
Jun 02, 2009 | 37.25 | 37.92 | 37.13 | 37.70 | 6,728,461 | +0.42(+1.13%) |