Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.61 | 31.74 | 31.26 | 31.60 | 12,056,026 | -0.26(-0.82%) |
Aug 28, 2009 | 32.02 | 32.02 | 31.61 | 31.86 | 9,818,405 | +0.07(+0.21%) |
Aug 27, 2009 | 31.79 | 31.97 | 31.47 | 31.79 | 10,702,144 | -0.09(-0.27%) |
Aug 26, 2009 | 31.13 | 32.06 | 31.10 | 31.88 | 15,151,436 | +0.64(+2.04%) |
Aug 25, 2009 | 30.64 | 31.48 | 30.44 | 31.24 | 16,467,115 | +0.87(+2.88%) |
Aug 24, 2009 | 30.85 | 30.85 | 30.31 | 30.37 | 9,725,570 | -0.33(-1.07%) |
Aug 21, 2009 | 30.66 | 30.84 | 30.34 | 30.70 | 9,068,021 | +0.26(+0.86%) |
Aug 20, 2009 | 30.18 | 30.59 | 30.06 | 30.44 | 11,632,367 | +0.15(+0.49%) |
Aug 19, 2009 | 29.58 | 30.68 | 29.55 | 30.29 | 23,737,762 | +0.49(+1.65%) |
Aug 18, 2009 | 27.71 | 29.96 | 29.04 | 29.80 | 29,926,722 | +1.78(+6.36%) |
Aug 17, 2009 | 27.77 | 28.07 | 27.71 | 28.02 | 11,414,955 | -0.24(-0.86%) |
Aug 14, 2009 | 28.32 | 28.67 | 28.07 | 28.26 | 10,601,646 | -0.14(-0.50%) |
Aug 13, 2009 | 28.66 | 28.67 | 28.00 | 28.40 | 23,581,334 | -0.18(-0.64%) |
Aug 12, 2009 | 28.37 | 28.87 | 28.30 | 28.58 | 9,420,668 | +0.21(+0.73%) |
Aug 11, 2009 | 28.22 | 28.73 | 28.02 | 28.37 | 12,326,962 | +0.15(+0.52%) |
Aug 10, 2009 | 28.74 | 28.84 | 27.97 | 28.22 | 11,602,047 | -0.64(-2.21%) |
Aug 07, 2009 | 28.45 | 28.95 | 28.11 | 28.86 | 25,180,142 | +0.82(+2.92%) |
Aug 06, 2009 | 28.25 | 28.82 | 27.95 | 28.04 | 20,837,666 | -0.07(-0.24%) |
Aug 05, 2009 | 28.47 | 28.54 | 27.91 | 28.11 | 15,001,326 | -0.10(-0.36%) |
Aug 04, 2009 | 28.75 | 28.89 | 28.20 | 28.21 | 11,698,403 | -0.66(-2.28%) |
Aug 03, 2009 | 29.55 | 29.58 | 28.73 | 28.87 | 12,218,948 | -0.46(-1.56%) |
Jul 31, 2009 | 29.21 | 29.83 | 29.06 | 29.33 | 17,331,484 | +0.01(+0.05%) |
Jul 30, 2009 | 29.51 | 29.88 | 29.26 | 29.31 | 7,038,186 | +0.01(+0.05%) |
Jul 29, 2009 | 28.82 | 29.55 | 28.67 | 29.30 | 9,552,402 | +0.25(+0.86%) |
Jul 28, 2009 | 28.63 | 29.06 | 28.47 | 29.05 | 9,226,970 | +0.40(+1.41%) |
Jul 27, 2009 | 28.58 | 28.82 | 28.34 | 28.65 | 5,954,869 | -0.07(-0.23%) |
Jul 24, 2009 | 28.22 | 28.76 | 28.08 | 28.71 | 728 | +0.32(+1.11%) |
Jul 23, 2009 | 27.68 | 28.85 | 27.33 | 28.40 | 17,639,728 | +0.72(+2.60%) |
Jul 22, 2009 | 26.61 | 27.78 | 26.50 | 27.68 | 12,831,660 | +0.75(+2.77%) |
Jul 21, 2009 | 27.03 | 27.06 | 26.38 | 26.93 | 12,473,377 | +0.08(+0.30%) |
Jul 20, 2009 | 26.80 | 26.87 | 26.26 | 26.85 | 12,203,110 | +0.26(+0.96%) |
Jul 17, 2009 | 26.54 | 26.65 | 26.24 | 26.60 | 8,478,628 | -0.01(-0.03%) |
Jul 16, 2009 | 26.69 | 26.74 | 25.94 | 26.60 | 11,927,590 | -0.13(-0.50%) |
Jul 15, 2009 | 26.21 | 26.80 | 26.10 | 26.74 | 13,634,740 | +0.81(+3.11%) |
Jul 14, 2009 | 25.86 | 26.01 | 25.38 | 25.93 | 10,623,393 | +0.15(+0.60%) |
Jul 13, 2009 | 25.72 | 25.87 | 25.54 | 25.78 | 12,474,676 | +0.36(+1.43%) |
Jul 10, 2009 | 25.92 | 25.98 | 25.21 | 25.41 | 12,648,380 | -0.40(-1.54%) |
Jul 09, 2009 | 26.19 | 26.42 | 25.76 | 25.81 | 22,378,462 | +0.76(+3.03%) |
Jul 08, 2009 | 24.87 | 25.12 | 24.45 | 25.05 | 11,905,976 | +0.34(+1.39%) |
Jul 07, 2009 | 25.36 | 25.37 | 24.64 | 24.71 | 9,300,884 | -0.57(-2.26%) |
Jul 06, 2009 | 24.91 | 25.51 | 24.75 | 25.28 | 9,986,280 | +0.10(+0.40%) |
Jul 02, 2009 | 25.68 | 25.73 | 24.96 | 25.18 | 12,843,241 | -0.83(-3.20%) |
Jul 01, 2009 | 26.65 | 26.78 | 25.98 | 26.01 | 13,010,300 | -0.52(-1.98%) |
Jun 30, 2009 | 26.61 | 26.97 | 26.23 | 26.54 | 11,203,632 | -0.12(-0.45%) |
Jun 29, 2009 | 26.67 | 27.06 | 26.34 | 26.66 | 9,569,516 | +0.05(+0.20%) |
Jun 26, 2009 | 26.95 | 27.30 | 26.52 | 26.60 | 11,518,879 | -0.50(-1.84%) |
Jun 25, 2009 | 26.64 | 27.28 | 26.56 | 27.10 | 18,336,702 | +1.10(+4.21%) |
Jun 24, 2009 | 25.88 | 26.45 | 25.78 | 26.00 | 12,608,397 | +0.24(+0.94%) |
Jun 23, 2009 | 26.52 | 26.67 | 25.64 | 25.76 | 14,884,018 | -0.77(-2.91%) |
Jun 22, 2009 | 26.44 | 26.81 | 26.11 | 26.54 | 13,764,669 | -0.07(-0.28%) |
Jun 19, 2009 | 26.22 | 26.85 | 26.19 | 26.61 | 11,982,294 | +0.39(+1.49%) |
Jun 18, 2009 | 26.26 | 26.39 | 25.80 | 26.22 | 9,912,409 | -0.03(-0.13%) |
Jun 17, 2009 | 25.82 | 26.66 | 25.32 | 26.25 | 17,706,418 | +0.29(+1.11%) |
Jun 16, 2009 | 26.97 | 26.97 | 25.88 | 25.96 | 14,009,196 | -1.00(-3.71%) |
Jun 15, 2009 | 27.33 | 27.36 | 26.58 | 26.97 | 14,039,263 | -0.18(-0.67%) |
Jun 12, 2009 | 26.65 | 27.20 | 26.23 | 27.15 | 10,260,568 | +0.56(+2.10%) |
Jun 11, 2009 | 27.24 | 27.48 | 26.54 | 26.59 | 12,625,913 | -0.55(-2.03%) |
Jun 10, 2009 | 27.81 | 27.96 | 26.80 | 27.14 | 14,520,625 | -0.52(-1.87%) |
Jun 09, 2009 | 27.61 | 27.83 | 27.48 | 27.66 | 11,032,250 | +0.11(+0.39%) |
Jun 08, 2009 | 27.04 | 27.83 | 27.01 | 27.55 | 10,851,247 | +0.33(+1.21%) |
Jun 05, 2009 | 27.99 | 28.10 | 27.10 | 27.22 | 17,421,286 | -0.31(-1.12%) |
Jun 04, 2009 | 26.79 | 27.56 | 26.33 | 27.53 | 20,326,266 | -0.01(-0.05%) |
Jun 03, 2009 | 27.55 | 27.97 | 27.23 | 27.54 | 20,762,248 | -0.21(-0.75%) |
Jun 02, 2009 | 27.87 | 28.52 | 27.63 | 27.75 | 14,384,983 | -0.26(-0.94%) |