Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.37 | 35.96 | 35.30 | 35.86 | 2,299,646 | +0.20(+0.55%) |
Aug 28, 2009 | 35.77 | 35.92 | 35.22 | 35.66 | 2,314,983 | +0.07(+0.19%) |
Aug 27, 2009 | 35.52 | 35.86 | 35.40 | 35.60 | 2,649,751 | +0.02(+0.05%) |
Aug 26, 2009 | 35.61 | 35.72 | 35.40 | 35.58 | 1,792,985 | -0.03(-0.10%) |
Aug 25, 2009 | 36.18 | 36.19 | 35.55 | 35.61 | 2,078,469 | -0.25(-0.69%) |
Aug 24, 2009 | 36.49 | 36.55 | 35.83 | 35.86 | 1,724,722 | -0.59(-1.61%) |
Aug 21, 2009 | 36.32 | 36.55 | 36.08 | 36.45 | 2,779,956 | +0.43(+1.20%) |
Aug 20, 2009 | 36.37 | 36.56 | 35.86 | 36.01 | 1,687,899 | -0.35(-0.96%) |
Aug 19, 2009 | 35.44 | 36.62 | 35.32 | 36.36 | 2,144,304 | +0.48(+1.35%) |
Aug 18, 2009 | 35.36 | 35.94 | 35.28 | 35.88 | 1,860,149 | +0.64(+1.81%) |
Aug 17, 2009 | 35.08 | 35.42 | 34.84 | 35.24 | 2,165,291 | -0.43(-1.21%) |
Aug 14, 2009 | 35.78 | 35.94 | 35.09 | 35.67 | 1,363,445 | -0.17(-0.47%) |
Aug 13, 2009 | 35.72 | 36.08 | 35.33 | 35.84 | 1,326,167 | +0.33(+0.93%) |
Aug 12, 2009 | 35.27 | 35.81 | 35.26 | 35.51 | 2,243,337 | +0.04(+0.12%) |
Aug 11, 2009 | 35.30 | 35.59 | 35.15 | 35.47 | 1,202,336 | -0.04(-0.12%) |
Aug 10, 2009 | 35.40 | 35.57 | 35.29 | 35.51 | 1,419,740 | -0.11(-0.31%) |
Aug 07, 2009 | 35.71 | 35.98 | 35.47 | 35.62 | 1,761,084 | +0.12(+0.33%) |
Aug 06, 2009 | 35.78 | 35.94 | 35.33 | 35.50 | 1,999,558 | -0.09(-0.26%) |
Aug 05, 2009 | 35.81 | 35.89 | 35.34 | 35.60 | 1,654,835 | -0.26(-0.73%) |
Aug 04, 2009 | 36.00 | 36.11 | 35.62 | 35.86 | 1,647,463 | -0.23(-0.63%) |
Aug 03, 2009 | 35.34 | 36.16 | 35.17 | 36.09 | 2,128,899 | +0.89(+2.53%) |
Jul 31, 2009 | 35.10 | 35.48 | 34.88 | 35.20 | 1,415,620 | +0.18(+0.51%) |
Jul 30, 2009 | 34.98 | 35.41 | 34.88 | 35.02 | 1,527,370 | +0.34(+0.98%) |
Jul 29, 2009 | 34.33 | 34.82 | 34.03 | 34.68 | 1,835,627 | +0.73(+2.15%) |
Jul 28, 2009 | 33.77 | 33.97 | 33.31 | 33.95 | 2,297,561 | -0.26(-0.77%) |
Jul 27, 2009 | 34.07 | 34.33 | 33.94 | 34.21 | 2,260,580 | +0.21(+0.62%) |
Jul 24, 2009 | 33.20 | 34.01 | 32.89 | 34.00 | 179 | +0.60(+1.80%) |
Jul 23, 2009 | 32.52 | 33.48 | 32.43 | 33.40 | 2,000,114 | +0.77(+2.37%) |
Jul 22, 2009 | 32.11 | 32.68 | 32.10 | 32.63 | 1,557,713 | +0.26(+0.81%) |
Jul 21, 2009 | 32.83 | 33.04 | 31.93 | 32.37 | 2,693,406 | -0.17(-0.52%) |
Jul 20, 2009 | 32.61 | 32.61 | 31.82 | 32.54 | 2,181,052 | +0.14(+0.42%) |
Jul 17, 2009 | 32.22 | 32.51 | 32.09 | 32.40 | 1,565,803 | +0.10(+0.32%) |
Jul 16, 2009 | 32.03 | 32.43 | 31.82 | 32.30 | 3,234,579 | +0.14(+0.45%) |
Jul 15, 2009 | 32.33 | 32.54 | 31.93 | 32.15 | 4,294,777 | +0.14(+0.45%) |
Jul 14, 2009 | 32.26 | 32.31 | 31.80 | 32.01 | 1,879,260 | -0.25(-0.79%) |
Jul 13, 2009 | 31.76 | 32.26 | 31.74 | 32.26 | 1,969,697 | +0.63(+1.98%) |
Jul 10, 2009 | 31.43 | 31.81 | 31.28 | 31.64 | 1,221,554 | +0.11(+0.35%) |
Jul 09, 2009 | 32.04 | 32.30 | 31.44 | 31.53 | 2,037,413 | -0.41(-1.27%) |
Jul 08, 2009 | 31.94 | 32.22 | 31.54 | 31.93 | 1,622,771 | +0.04(+0.13%) |
Jul 07, 2009 | 32.25 | 32.66 | 31.84 | 31.89 | 1,635,760 | -0.63(-1.93%) |
Jul 06, 2009 | 32.09 | 32.56 | 31.89 | 32.52 | 1,392,189 | +0.10(+0.31%) |
Jul 02, 2009 | 32.74 | 32.74 | 32.27 | 32.42 | 1,185,562 | -0.62(-1.87%) |
Jul 01, 2009 | 33.17 | 33.23 | 32.99 | 33.04 | 1,696,579 | -0.03(-0.08%) |
Jun 30, 2009 | 33.11 | 33.21 | 32.88 | 33.06 | 1,952,860 | -0.06(-0.18%) |
Jun 29, 2009 | 32.96 | 33.23 | 32.73 | 33.12 | 1,840,136 | +0.36(+1.11%) |
Jun 26, 2009 | 33.38 | 33.49 | 32.67 | 32.76 | 6,106,872 | -0.69(-2.05%) |
Jun 25, 2009 | 32.67 | 33.47 | 32.59 | 33.44 | 2,758,826 | +1.11(+3.44%) |
Jun 24, 2009 | 32.01 | 32.37 | 31.75 | 32.33 | 2,649,859 | +0.59(+1.87%) |
Jun 23, 2009 | 31.79 | 31.86 | 31.43 | 31.74 | 1,628,554 | -0.01(-0.03%) |
Jun 22, 2009 | 31.69 | 32.11 | 31.47 | 31.75 | 2,052,911 | -0.31(-0.98%) |
Jun 19, 2009 | 32.56 | 32.66 | 31.93 | 32.06 | 2,205,610 | -0.27(-0.84%) |
Jun 18, 2009 | 32.47 | 32.69 | 32.25 | 32.33 | 1,809,682 | -0.09(-0.29%) |
Jun 17, 2009 | 31.45 | 32.62 | 31.34 | 32.43 | 3,627,966 | +0.87(+2.77%) |
Jun 16, 2009 | 32.54 | 32.54 | 31.54 | 31.55 | 2,242,435 | -0.79(-2.44%) |
Jun 15, 2009 | 32.52 | 32.62 | 32.18 | 32.34 | 2,233,694 | -0.47(-1.42%) |
Jun 12, 2009 | 32.40 | 32.90 | 32.17 | 32.81 | 1,889,458 | +0.23(+0.70%) |
Jun 11, 2009 | 32.17 | 32.82 | 32.17 | 32.58 | 1,941,393 | +0.53(+1.64%) |
Jun 10, 2009 | 32.57 | 32.79 | 31.49 | 32.05 | 2,289,998 | -0.47(-1.43%) |
Jun 09, 2009 | 32.08 | 32.67 | 31.73 | 32.52 | 1,879,340 | +0.65(+2.05%) |
Jun 08, 2009 | 31.61 | 32.12 | 31.39 | 31.87 | 2,154,774 | +0.15(+0.48%) |
Jun 05, 2009 | 32.26 | 32.35 | 31.48 | 31.71 | 2,434,699 | -0.17(-0.53%) |
Jun 04, 2009 | 32.19 | 32.19 | 31.65 | 31.88 | 2,175,958 | -0.15(-0.48%) |
Jun 03, 2009 | 32.24 | 32.53 | 31.73 | 32.04 | 2,574,948 | -0.45(-1.38%) |
Jun 02, 2009 | 32.62 | 32.77 | 32.38 | 32.49 | 2,610,518 | -0.20(-0.62%) |