Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.62 | 31.75 | 31.27 | 31.60 | 12,053,903 | -0.26(-0.82%) |
Aug 28, 2009 | 32.03 | 32.03 | 31.61 | 31.87 | 9,816,676 | +0.07(+0.21%) |
Aug 27, 2009 | 31.80 | 31.97 | 31.48 | 31.80 | 10,700,259 | -0.09(-0.27%) |
Aug 26, 2009 | 31.14 | 32.07 | 31.11 | 31.89 | 15,148,767 | +0.64(+2.04%) |
Aug 25, 2009 | 30.64 | 31.49 | 30.44 | 31.25 | 16,464,214 | +0.87(+2.88%) |
Aug 24, 2009 | 30.86 | 30.86 | 30.32 | 30.37 | 9,723,857 | -0.33(-1.07%) |
Aug 21, 2009 | 30.66 | 30.84 | 30.35 | 30.70 | 9,066,424 | +0.26(+0.86%) |
Aug 20, 2009 | 30.19 | 30.60 | 30.06 | 30.44 | 11,630,318 | +0.15(+0.49%) |
Aug 19, 2009 | 29.59 | 30.68 | 29.55 | 30.29 | 23,733,580 | +0.49(+1.65%) |
Aug 18, 2009 | 27.71 | 29.97 | 29.04 | 29.80 | 29,921,452 | +1.78(+6.36%) |
Aug 17, 2009 | 27.77 | 28.07 | 27.71 | 28.02 | 11,412,944 | -0.24(-0.86%) |
Aug 14, 2009 | 28.33 | 28.68 | 28.07 | 28.26 | 10,599,779 | -0.14(-0.50%) |
Aug 13, 2009 | 28.67 | 28.68 | 28.00 | 28.40 | 23,577,182 | -0.18(-0.64%) |
Aug 12, 2009 | 28.38 | 28.87 | 28.31 | 28.58 | 9,419,009 | +0.21(+0.73%) |
Aug 11, 2009 | 28.22 | 28.74 | 28.02 | 28.38 | 12,324,791 | +0.15(+0.52%) |
Aug 10, 2009 | 28.75 | 28.85 | 27.97 | 28.23 | 11,600,004 | -0.64(-2.21%) |
Aug 07, 2009 | 28.46 | 28.95 | 28.11 | 28.87 | 25,175,706 | +0.82(+2.92%) |
Aug 06, 2009 | 28.26 | 28.83 | 27.95 | 28.05 | 20,833,996 | -0.07(-0.24%) |
Aug 05, 2009 | 28.47 | 28.54 | 27.92 | 28.11 | 14,998,684 | -0.10(-0.36%) |
Aug 04, 2009 | 28.75 | 28.89 | 28.21 | 28.22 | 11,696,343 | -0.66(-2.28%) |
Aug 03, 2009 | 29.55 | 29.59 | 28.74 | 28.87 | 12,216,796 | -0.46(-1.56%) |
Jul 31, 2009 | 29.22 | 29.84 | 29.06 | 29.33 | 17,328,430 | +0.01(+0.05%) |
Jul 30, 2009 | 29.52 | 29.88 | 29.26 | 29.32 | 7,036,947 | +0.01(+0.05%) |
Jul 29, 2009 | 28.83 | 29.55 | 28.67 | 29.30 | 9,550,720 | +0.25(+0.86%) |
Jul 28, 2009 | 28.64 | 29.07 | 28.47 | 29.06 | 9,225,345 | +0.40(+1.41%) |
Jul 27, 2009 | 28.58 | 28.82 | 28.35 | 28.65 | 5,953,820 | -0.07(-0.23%) |
Jul 24, 2009 | 28.22 | 28.77 | 28.08 | 28.72 | 728 | +0.32(+1.11%) |
Jul 23, 2009 | 27.68 | 28.85 | 27.33 | 28.40 | 17,636,622 | +0.72(+2.60%) |
Jul 22, 2009 | 26.61 | 27.78 | 26.50 | 27.68 | 12,829,400 | +0.75(+2.77%) |
Jul 21, 2009 | 27.04 | 27.07 | 26.39 | 26.94 | 12,471,180 | +0.08(+0.30%) |
Jul 20, 2009 | 26.80 | 26.88 | 26.27 | 26.86 | 12,200,961 | +0.26(+0.96%) |
Jul 17, 2009 | 26.54 | 26.66 | 26.24 | 26.60 | 8,477,135 | -0.01(-0.03%) |
Jul 16, 2009 | 26.70 | 26.75 | 25.94 | 26.61 | 11,925,489 | -0.13(-0.50%) |
Jul 15, 2009 | 26.22 | 26.81 | 26.10 | 26.74 | 13,632,339 | +0.81(+3.11%) |
Jul 14, 2009 | 25.86 | 26.02 | 25.38 | 25.94 | 10,621,522 | +0.15(+0.60%) |
Jul 13, 2009 | 25.72 | 25.88 | 25.55 | 25.78 | 12,472,479 | +0.36(+1.43%) |
Jul 10, 2009 | 25.92 | 25.99 | 25.22 | 25.42 | 12,646,152 | -0.40(-1.54%) |
Jul 09, 2009 | 26.20 | 26.43 | 25.76 | 25.81 | 22,374,520 | +0.76(+3.03%) |
Jul 08, 2009 | 24.87 | 25.13 | 24.45 | 25.05 | 11,903,879 | +0.34(+1.39%) |
Jul 07, 2009 | 25.36 | 25.38 | 24.64 | 24.71 | 9,299,246 | -0.57(-2.26%) |
Jul 06, 2009 | 24.91 | 25.51 | 24.76 | 25.28 | 9,984,521 | +0.10(+0.40%) |
Jul 02, 2009 | 25.69 | 25.73 | 24.96 | 25.18 | 12,840,979 | -0.83(-3.20%) |
Jul 01, 2009 | 26.66 | 26.78 | 25.99 | 26.02 | 13,008,008 | -0.52(-1.98%) |
Jun 30, 2009 | 26.61 | 26.98 | 26.24 | 26.54 | 11,201,659 | -0.12(-0.45%) |
Jun 29, 2009 | 26.68 | 27.07 | 26.35 | 26.66 | 9,567,831 | +0.05(+0.20%) |
Jun 26, 2009 | 26.95 | 27.30 | 26.52 | 26.61 | 11,516,850 | -0.50(-1.84%) |
Jun 25, 2009 | 26.64 | 27.28 | 26.56 | 27.11 | 18,333,472 | +1.10(+4.21%) |
Jun 24, 2009 | 25.89 | 26.45 | 25.78 | 26.01 | 12,606,176 | +0.24(+0.94%) |
Jun 23, 2009 | 26.52 | 26.68 | 25.64 | 25.77 | 14,881,397 | -0.77(-2.91%) |
Jun 22, 2009 | 26.44 | 26.82 | 26.11 | 26.54 | 13,762,244 | -0.07(-0.28%) |
Jun 19, 2009 | 26.22 | 26.86 | 26.20 | 26.61 | 11,980,183 | +0.39(+1.49%) |
Jun 18, 2009 | 26.27 | 26.40 | 25.81 | 26.22 | 9,910,663 | -0.03(-0.13%) |
Jun 17, 2009 | 25.82 | 26.67 | 25.32 | 26.26 | 17,703,300 | +0.29(+1.11%) |
Jun 16, 2009 | 26.97 | 26.98 | 25.89 | 25.97 | 14,006,729 | -1.00(-3.71%) |
Jun 15, 2009 | 27.33 | 27.36 | 26.59 | 26.97 | 14,036,790 | -0.18(-0.67%) |
Jun 12, 2009 | 26.66 | 27.21 | 26.23 | 27.15 | 10,258,760 | +0.56(+2.10%) |
Jun 11, 2009 | 27.25 | 27.48 | 26.55 | 26.59 | 12,623,689 | -0.55(-2.03%) |
Jun 10, 2009 | 27.81 | 27.97 | 26.81 | 27.15 | 14,518,067 | -0.52(-1.87%) |
Jun 09, 2009 | 27.62 | 27.83 | 27.48 | 27.66 | 11,030,307 | +0.11(+0.39%) |
Jun 08, 2009 | 27.05 | 27.83 | 27.01 | 27.56 | 10,849,336 | +0.33(+1.21%) |
Jun 05, 2009 | 27.99 | 28.11 | 27.11 | 27.23 | 17,418,218 | -0.31(-1.12%) |
Jun 04, 2009 | 26.80 | 27.56 | 26.34 | 27.54 | 20,322,686 | -0.01(-0.05%) |
Jun 03, 2009 | 27.56 | 27.97 | 27.23 | 27.55 | 20,758,590 | -0.21(-0.75%) |
Jun 02, 2009 | 27.88 | 28.52 | 27.63 | 27.76 | 14,382,449 | -0.26(-0.94%) |