Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.89 | 40.22 | 39.45 | 40.03 | 905,826 | -0.23(-0.56%) |
Aug 28, 2009 | 40.81 | 40.81 | 40.10 | 40.25 | 955,362 | -0.20(-0.49%) |
Aug 27, 2009 | 39.45 | 41.07 | 39.45 | 40.45 | 1,670,745 | +1.34(+3.42%) |
Aug 26, 2009 | 39.18 | 39.43 | 38.93 | 39.12 | 981,879 | -0.06(-0.16%) |
Aug 25, 2009 | 39.19 | 39.44 | 38.88 | 39.18 | 1,423,209 | +0.26(+0.67%) |
Aug 24, 2009 | 38.58 | 39.48 | 38.18 | 38.92 | 1,304,795 | +0.31(+0.81%) |
Aug 21, 2009 | 37.95 | 38.71 | 37.75 | 38.60 | 877,091 | +1.03(+2.75%) |
Aug 20, 2009 | 37.28 | 37.63 | 37.07 | 37.57 | 1,235,463 | +0.53(+1.43%) |
Aug 19, 2009 | 36.92 | 37.37 | 36.88 | 37.04 | 1,373,671 | -0.33(-0.88%) |
Aug 18, 2009 | 37.16 | 37.43 | 37.05 | 37.37 | 864,677 | +0.24(+0.66%) |
Aug 17, 2009 | 37.25 | 37.63 | 36.45 | 37.12 | 1,085,539 | -0.92(-2.42%) |
Aug 14, 2009 | 38.60 | 38.68 | 37.47 | 38.05 | 1,912,190 | -0.42(-1.09%) |
Aug 13, 2009 | 37.69 | 38.69 | 36.99 | 38.46 | 1,353,991 | -0.94(-2.38%) |
Aug 12, 2009 | 38.18 | 39.70 | 38.06 | 39.40 | 1,026,163 | +1.24(+3.26%) |
Aug 11, 2009 | 38.51 | 38.62 | 37.80 | 38.16 | 1,072,843 | -0.57(-1.48%) |
Aug 10, 2009 | 38.96 | 39.03 | 38.36 | 38.73 | 713,199 | -0.59(-1.50%) |
Aug 07, 2009 | 38.65 | 39.58 | 38.38 | 39.32 | 1,002,502 | +0.99(+2.59%) |
Aug 06, 2009 | 38.04 | 38.69 | 37.92 | 38.33 | 1,701,537 | +0.38(+1.01%) |
Aug 05, 2009 | 38.12 | 38.35 | 37.65 | 37.95 | 965,922 | +0.07(+0.18%) |
Aug 04, 2009 | 37.35 | 38.17 | 37.19 | 37.88 | 1,688,563 | +0.25(+0.67%) |
Aug 03, 2009 | 37.16 | 37.92 | 36.79 | 37.63 | 1,540,929 | +0.94(+2.56%) |
Jul 31, 2009 | 37.12 | 37.56 | 36.63 | 36.69 | 1,639,640 | -0.28(-0.75%) |
Jul 30, 2009 | 36.54 | 37.86 | 36.09 | 36.97 | 2,444,740 | +1.96(+5.61%) |
Jul 29, 2009 | 34.31 | 35.15 | 33.84 | 35.00 | 2,316,487 | +0.57(+1.64%) |
Jul 28, 2009 | 34.12 | 34.66 | 34.09 | 34.44 | 2,779,445 | +0.05(+0.15%) |
Jul 27, 2009 | 34.65 | 34.66 | 34.06 | 34.39 | 3,845,505 | -1.03(-2.92%) |
Jul 24, 2009 | 36.12 | 36.38 | 35.10 | 35.42 | 506 | -0.96(-2.65%) |
Jul 23, 2009 | 36.49 | 36.51 | 35.88 | 36.39 | 1,591,776 | -0.02(-0.05%) |
Jul 22, 2009 | 36.12 | 36.73 | 36.11 | 36.40 | 834,038 | -0.03(-0.10%) |
Jul 21, 2009 | 36.20 | 36.49 | 36.04 | 36.44 | 929,810 | +0.43(+1.21%) |
Jul 20, 2009 | 35.72 | 36.08 | 35.27 | 36.00 | 1,192,917 | +0.41(+1.15%) |
Jul 17, 2009 | 35.89 | 36.05 | 35.30 | 35.59 | 1,944,070 | -0.32(-0.90%) |
Jul 16, 2009 | 35.58 | 36.02 | 35.27 | 35.92 | 1,387,348 | +0.16(+0.44%) |
Jul 15, 2009 | 35.44 | 35.90 | 35.44 | 35.76 | 1,167,490 | +0.39(+1.11%) |
Jul 14, 2009 | 34.78 | 35.43 | 34.65 | 35.37 | 1,181,679 | +0.62(+1.78%) |
Jul 13, 2009 | 33.96 | 34.75 | 33.94 | 34.75 | 990,537 | +1.01(+2.99%) |
Jul 10, 2009 | 33.55 | 33.92 | 33.34 | 33.74 | 902,902 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.39 | 33.62 | 33.74 | 836,542 | -0.24(-0.72%) |
Jul 08, 2009 | 33.60 | 34.10 | 33.29 | 33.99 | 1,572,008 | +0.58(+1.74%) |
Jul 07, 2009 | 34.91 | 34.94 | 33.40 | 33.40 | 3,139,114 | -1.66(-4.74%) |
Jul 06, 2009 | 34.70 | 35.10 | 34.43 | 35.06 | 1,087,130 | +0.11(+0.32%) |
Jul 02, 2009 | 35.97 | 35.97 | 34.94 | 34.95 | 1,292,336 | -1.61(-4.40%) |
Jul 01, 2009 | 36.40 | 36.79 | 36.26 | 36.56 | 973,138 | +0.28(+0.77%) |
Jun 30, 2009 | 36.50 | 36.76 | 36.05 | 36.28 | 944,613 | -0.41(-1.11%) |
Jun 29, 2009 | 36.26 | 36.81 | 36.26 | 36.69 | 961,352 | +0.57(+1.56%) |
Jun 26, 2009 | 36.59 | 36.78 | 35.84 | 36.12 | 1,142,170 | -0.55(-1.49%) |
Jun 25, 2009 | 36.57 | 36.68 | 36.20 | 36.67 | 1,439,957 | +0.50(+1.39%) |
Jun 24, 2009 | 36.62 | 36.97 | 35.93 | 36.17 | 1,185,501 | -0.27(-0.74%) |
Jun 23, 2009 | 36.49 | 36.89 | 35.97 | 36.44 | 1,570,217 | -0.45(-1.23%) |
Jun 22, 2009 | 37.74 | 37.74 | 36.89 | 36.89 | 1,865,900 | -1.10(-2.88%) |
Jun 19, 2009 | 38.25 | 38.47 | 37.85 | 37.98 | 1,504,747 | -0.09(-0.23%) |
Jun 18, 2009 | 38.00 | 38.32 | 37.97 | 38.07 | 1,157,585 | +0.04(+0.11%) |
Jun 17, 2009 | 37.78 | 38.39 | 37.57 | 38.03 | 1,009,664 | +0.20(+0.53%) |
Jun 16, 2009 | 38.43 | 38.73 | 37.78 | 37.83 | 1,150,669 | -0.43(-1.14%) |
Jun 15, 2009 | 38.98 | 39.08 | 38.12 | 38.26 | 1,479,486 | -1.12(-2.85%) |
Jun 12, 2009 | 38.84 | 39.41 | 38.69 | 39.38 | 1,559,634 | +0.55(+1.41%) |
Jun 11, 2009 | 39.56 | 39.87 | 38.75 | 38.84 | 2,016,691 | -0.77(-1.95%) |
Jun 10, 2009 | 40.38 | 40.55 | 38.99 | 39.61 | 1,760,287 | -0.33(-0.83%) |
Jun 09, 2009 | 40.45 | 40.56 | 39.69 | 39.94 | 2,089,945 | -0.44(-1.10%) |
Jun 08, 2009 | 40.69 | 40.85 | 40.00 | 40.38 | 3,042,729 | -1.42(-3.39%) |
Jun 05, 2009 | 41.50 | 42.69 | 41.50 | 41.80 | 2,065,088 | +0.34(+0.82%) |
Jun 04, 2009 | 39.64 | 41.60 | 39.64 | 41.46 | 3,096,156 | +1.86(+4.70%) |
Jun 03, 2009 | 39.65 | 40.15 | 39.31 | 39.60 | 1,900,894 | -0.63(-1.58%) |
Jun 02, 2009 | 39.11 | 40.38 | 38.80 | 40.24 | 2,267,738 | +1.13(+2.89%) |