Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.55 | 39.82 | 38.78 | 39.75 | 442,215 | -0.16(-0.40%) |
Aug 28, 2009 | 39.71 | 40.39 | 39.51 | 39.91 | 463,412 | +0.53(+1.35%) |
Aug 27, 2009 | 39.97 | 40.00 | 38.75 | 39.38 | 453,517 | -0.84(-2.09%) |
Aug 26, 2009 | 39.63 | 40.91 | 39.15 | 40.22 | 396,677 | +0.72(+1.82%) |
Aug 25, 2009 | 39.48 | 40.12 | 38.81 | 39.50 | 365,790 | +0.40(+1.02%) |
Aug 24, 2009 | 39.78 | 40.63 | 38.83 | 39.10 | 442,357 | -0.67(-1.68%) |
Aug 21, 2009 | 38.24 | 39.90 | 37.91 | 39.77 | 554,856 | +2.02(+5.35%) |
Aug 20, 2009 | 37.57 | 38.00 | 37.19 | 37.75 | 279,621 | +0.28(+0.75%) |
Aug 19, 2009 | 37.18 | 37.88 | 36.81 | 37.47 | 262,186 | -0.05(-0.13%) |
Aug 18, 2009 | 37.33 | 38.09 | 37.16 | 37.52 | 207,908 | +0.27(+0.72%) |
Aug 17, 2009 | 37.55 | 37.96 | 36.86 | 37.25 | 820,740 | -1.07(-2.79%) |
Aug 14, 2009 | 38.48 | 38.51 | 37.45 | 38.32 | 341,345 | -0.11(-0.29%) |
Aug 13, 2009 | 37.88 | 38.47 | 36.25 | 38.43 | 543,143 | +1.02(+2.73%) |
Aug 12, 2009 | 37.39 | 38.37 | 37.21 | 37.41 | 497,768 | +0.01(+0.03%) |
Aug 11, 2009 | 39.23 | 39.36 | 37.21 | 37.40 | 575,839 | -2.16(-5.46%) |
Aug 10, 2009 | 39.03 | 39.75 | 38.90 | 39.56 | 493,174 | +0.45(+1.15%) |
Aug 07, 2009 | 38.42 | 39.41 | 37.99 | 39.11 | 851,245 | +1.45(+3.85%) |
Aug 06, 2009 | 38.87 | 39.25 | 37.36 | 37.66 | 672,709 | -0.90(-2.33%) |
Aug 05, 2009 | 38.59 | 39.59 | 38.12 | 38.56 | 469,024 | -0.02(-0.05%) |
Aug 04, 2009 | 37.00 | 38.88 | 35.99 | 38.58 | 941,762 | +1.33(+3.57%) |
Aug 03, 2009 | 36.24 | 37.64 | 36.23 | 37.25 | 880,805 | +2.00(+5.67%) |
Jul 31, 2009 | 35.28 | 35.69 | 35.15 | 35.25 | 430,771 | -0.28(-0.79%) |
Jul 30, 2009 | 35.71 | 35.91 | 35.02 | 35.53 | 502,513 | +0.53(+1.51%) |
Jul 29, 2009 | 35.41 | 36.29 | 34.77 | 35.00 | 717,629 | -0.99(-2.75%) |
Jul 28, 2009 | 34.16 | 36.46 | 34.01 | 35.99 | 1,174,834 | +1.20(+3.45%) |
Jul 27, 2009 | 31.96 | 34.84 | 31.46 | 34.79 | 1,326,663 | +2.70(+8.41%) |
Jul 24, 2009 | 29.52 | 32.39 | 29.45 | 32.09 | 1,249,937 | +4.00(+14.24%) |
Jul 23, 2009 | 26.42 | 28.17 | 26.30 | 28.09 | 569,809 | +1.51(+5.68%) |
Jul 22, 2009 | 26.00 | 27.14 | 25.88 | 26.58 | 332,957 | +0.31(+1.18%) |
Jul 21, 2009 | 27.30 | 27.49 | 25.91 | 26.27 | 404,180 | -0.93(-3.42%) |
Jul 20, 2009 | 25.57 | 27.29 | 25.50 | 27.20 | 649,008 | +1.76(+6.92%) |
Jul 17, 2009 | 25.96 | 26.39 | 25.21 | 25.44 | 469,233 | -0.44(-1.70%) |
Jul 16, 2009 | 25.44 | 26.06 | 24.77 | 25.88 | 387,025 | +0.30(+1.17%) |
Jul 15, 2009 | 24.94 | 25.66 | 24.64 | 25.58 | 612,506 | +1.14(+4.66%) |
Jul 14, 2009 | 24.54 | 24.74 | 24.24 | 24.44 | 402,204 | -0.03(-0.12%) |
Jul 13, 2009 | 23.96 | 24.69 | 23.63 | 24.47 | 1,288,067 | +0.47(+1.96%) |
Jul 10, 2009 | 24.95 | 25.00 | 23.73 | 24.00 | 720,647 | -1.08(-4.31%) |
Jul 09, 2009 | 24.68 | 25.45 | 24.66 | 25.08 | 425,464 | +0.58(+2.37%) |
Jul 08, 2009 | 24.95 | 25.30 | 24.07 | 24.50 | 379,956 | -0.52(-2.08%) |
Jul 07, 2009 | 24.90 | 25.40 | 24.50 | 25.02 | 590,597 | +0.18(+0.72%) |
Jul 06, 2009 | 25.39 | 25.65 | 24.47 | 24.84 | 525,496 | -0.58(-2.28%) |
Jul 02, 2009 | 27.16 | 27.16 | 25.37 | 25.42 | 608,907 | -1.93(-7.06%) |
Jul 01, 2009 | 27.68 | 27.72 | 27.18 | 27.35 | 212,401 | +0.13(+0.48%) |
Jun 30, 2009 | 28.60 | 28.73 | 26.63 | 27.22 | 535,861 | -1.30(-4.56%) |
Jun 29, 2009 | 28.58 | 28.65 | 27.45 | 28.52 | 224,314 | -0.03(-0.11%) |
Jun 26, 2009 | 28.06 | 28.62 | 27.48 | 28.55 | 884,884 | +0.04(+0.14%) |
Jun 25, 2009 | 27.71 | 28.53 | 27.13 | 28.51 | 261,558 | +1.06(+3.86%) |
Jun 24, 2009 | 27.20 | 28.17 | 27.14 | 27.45 | 444,082 | +0.39(+1.44%) |
Jun 23, 2009 | 28.25 | 28.63 | 26.89 | 27.06 | 479,793 | -1.04(-3.70%) |
Jun 22, 2009 | 29.47 | 29.85 | 27.82 | 28.10 | 422,501 | -1.59(-5.36%) |
Jun 19, 2009 | 29.14 | 29.85 | 29.04 | 29.69 | 484,623 | +0.69(+2.38%) |
Jun 18, 2009 | 27.71 | 29.03 | 27.71 | 29.00 | 402,019 | +1.25(+4.50%) |
Jun 17, 2009 | 28.35 | 28.46 | 27.23 | 27.75 | 541,874 | -0.67(-2.36%) |
Jun 16, 2009 | 29.22 | 29.35 | 28.19 | 28.42 | 356,024 | -0.65(-2.24%) |
Jun 15, 2009 | 29.89 | 30.00 | 28.68 | 29.07 | 700,520 | -0.97(-3.23%) |
Jun 12, 2009 | 30.35 | 30.41 | 29.64 | 30.04 | 665,855 | -0.36(-1.18%) |
Jun 11, 2009 | 30.02 | 31.82 | 30.02 | 30.40 | 709,580 | +0.28(+0.93%) |
Jun 10, 2009 | 29.70 | 30.33 | 29.59 | 30.12 | 491,136 | +0.50(+1.69%) |
Jun 09, 2009 | 29.11 | 29.72 | 28.89 | 29.62 | 460,546 | +0.89(+3.10%) |
Jun 08, 2009 | 28.99 | 29.17 | 28.44 | 28.73 | 473,960 | -0.44(-1.51%) |
Jun 05, 2009 | 28.92 | 29.48 | 28.04 | 29.17 | 906,906 | +0.36(+1.25%) |
Jun 04, 2009 | 28.74 | 29.11 | 28.16 | 28.81 | 687,141 | +0.82(+2.93%) |
Jun 03, 2009 | 27.91 | 28.24 | 27.82 | 27.99 | 478,479 | +0.19(+0.68%) |
Jun 02, 2009 | 27.71 | 28.11 | 27.42 | 27.80 | 535,301 | -0.01(-0.04%) |