Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 38.18 | 38.18 | 37.55 | 37.78 | 2,196,988 | -0.73(-1.90%) |
Aug 28, 2009 | 38.43 | 38.67 | 38.02 | 38.51 | 1,463,999 | +0.03(+0.07%) |
Aug 27, 2009 | 38.31 | 38.54 | 37.59 | 38.49 | 1,882,983 | +0.33(+0.87%) |
Aug 26, 2009 | 38.32 | 38.84 | 38.05 | 38.16 | 1,925,669 | -0.26(-0.67%) |
Aug 25, 2009 | 38.23 | 38.98 | 38.23 | 38.41 | 2,233,880 | +0.38(+1.01%) |
Aug 24, 2009 | 38.75 | 38.75 | 37.89 | 38.03 | 2,274,667 | -0.54(-1.39%) |
Aug 21, 2009 | 38.64 | 39.25 | 38.43 | 38.57 | 1,874,744 | +0.08(+0.21%) |
Aug 20, 2009 | 39.03 | 39.12 | 38.41 | 38.49 | 2,379,564 | -0.56(-1.44%) |
Aug 19, 2009 | 38.23 | 39.14 | 38.21 | 39.05 | 2,157,823 | +0.55(+1.44%) |
Aug 18, 2009 | 38.56 | 39.09 | 38.30 | 38.50 | 1,874,618 | +0.76(+2.01%) |
Aug 17, 2009 | 37.84 | 38.85 | 37.68 | 37.74 | 1,843,585 | -0.80(-2.09%) |
Aug 14, 2009 | 39.13 | 39.17 | 38.33 | 38.54 | 2,546,152 | -0.11(-0.28%) |
Aug 13, 2009 | 38.51 | 38.91 | 37.10 | 38.65 | 6,512,261 | -2.11(-5.17%) |
Aug 12, 2009 | 40.43 | 41.24 | 40.07 | 40.76 | 1,788,374 | +0.36(+0.88%) |
Aug 11, 2009 | 40.90 | 41.09 | 40.17 | 40.40 | 1,817,957 | -0.74(-1.80%) |
Aug 10, 2009 | 41.93 | 41.93 | 40.98 | 41.14 | 1,020,150 | -0.80(-1.92%) |
Aug 07, 2009 | 40.97 | 42.05 | 40.65 | 41.94 | 1,144,688 | +1.46(+3.60%) |
Aug 06, 2009 | 40.32 | 40.93 | 39.66 | 40.49 | 1,518,591 | +0.18(+0.44%) |
Aug 05, 2009 | 40.64 | 40.78 | 39.50 | 40.31 | 2,267,849 | -0.29(-0.73%) |
Aug 04, 2009 | 41.98 | 42.03 | 40.44 | 40.60 | 1,232,763 | -1.41(-3.36%) |
Aug 03, 2009 | 41.56 | 42.05 | 40.80 | 42.01 | 1,356,420 | +0.72(+1.75%) |
Jul 31, 2009 | 41.99 | 42.13 | 41.19 | 41.29 | 1,199,671 | -0.69(-1.64%) |
Jul 30, 2009 | 40.73 | 42.34 | 40.73 | 41.98 | 2,148,686 | +1.47(+3.64%) |
Jul 29, 2009 | 40.82 | 41.31 | 40.11 | 40.51 | 1,282,283 | -0.48(-1.18%) |
Jul 28, 2009 | 41.37 | 41.59 | 40.80 | 40.99 | 1,015,151 | -0.37(-0.89%) |
Jul 27, 2009 | 41.58 | 41.64 | 40.88 | 41.35 | 829,419 | -0.22(-0.54%) |
Jul 24, 2009 | 41.36 | 41.85 | 41.18 | 41.58 | 381 | -0.04(-0.11%) |
Jul 23, 2009 | 41.64 | 42.18 | 41.10 | 41.62 | 1,434,860 | +0.13(+0.30%) |
Jul 22, 2009 | 41.19 | 42.06 | 40.91 | 41.50 | 1,131,313 | +0.29(+0.72%) |
Jul 21, 2009 | 41.27 | 41.41 | 40.52 | 41.20 | 1,357,083 | +0.46(+1.14%) |
Jul 20, 2009 | 40.44 | 40.80 | 40.15 | 40.74 | 1,691,028 | +0.31(+0.77%) |
Jul 17, 2009 | 40.52 | 40.71 | 40.17 | 40.42 | 852,577 | -0.13(-0.33%) |
Jul 16, 2009 | 40.13 | 40.72 | 39.86 | 40.56 | 1,425,959 | +0.44(+1.09%) |
Jul 15, 2009 | 39.70 | 40.23 | 39.50 | 40.12 | 2,007,671 | +0.47(+1.19%) |
Jul 14, 2009 | 40.04 | 40.19 | 39.30 | 39.65 | 1,849,803 | -0.47(-1.18%) |
Jul 13, 2009 | 39.75 | 40.17 | 39.51 | 40.12 | 1,598,107 | +0.66(+1.67%) |
Jul 10, 2009 | 39.32 | 39.65 | 38.96 | 39.46 | 1,201,432 | +0.05(+0.14%) |
Jul 09, 2009 | 39.73 | 39.89 | 39.00 | 39.41 | 1,404,375 | -0.03(-0.07%) |
Jul 08, 2009 | 37.43 | 39.55 | 37.22 | 39.43 | 3,417,507 | +2.14(+5.75%) |
Jul 07, 2009 | 37.78 | 37.95 | 37.20 | 37.29 | 1,188,294 | -0.54(-1.44%) |
Jul 06, 2009 | 37.36 | 38.65 | 37.31 | 37.83 | 1,137,123 | +0.11(+0.28%) |
Jul 02, 2009 | 37.24 | 38.07 | 37.22 | 37.73 | 1,872,709 | +0.13(+0.36%) |
Jul 01, 2009 | 37.25 | 37.77 | 37.06 | 37.59 | 1,703,802 | +0.54(+1.45%) |
Jun 30, 2009 | 37.17 | 37.68 | 36.82 | 37.06 | 1,560,132 | -0.06(-0.17%) |
Jun 29, 2009 | 37.58 | 37.67 | 36.89 | 37.12 | 1,792,958 | -0.19(-0.50%) |
Jun 26, 2009 | 37.58 | 37.89 | 37.21 | 37.31 | 1,323,090 | -0.25(-0.67%) |
Jun 25, 2009 | 37.41 | 37.66 | 37.35 | 37.56 | 1,308,194 | +0.93(+2.54%) |
Jun 24, 2009 | 37.46 | 37.52 | 36.38 | 36.63 | 1,654,210 | -0.76(-2.03%) |
Jun 23, 2009 | 37.75 | 37.89 | 37.28 | 37.39 | 1,519,536 | -0.35(-0.92%) |
Jun 22, 2009 | 37.96 | 38.07 | 37.05 | 37.74 | 1,764,655 | -0.46(-1.22%) |
Jun 19, 2009 | 38.21 | 38.50 | 37.79 | 38.20 | 2,304,270 | +0.17(+0.45%) |
Jun 18, 2009 | 37.86 | 38.29 | 37.41 | 38.03 | 1,467,229 | +0.38(+1.00%) |
Jun 17, 2009 | 36.55 | 38.16 | 36.37 | 37.66 | 2,151,232 | +1.18(+3.23%) |
Jun 16, 2009 | 37.06 | 37.35 | 36.31 | 36.48 | 1,807,528 | -0.58(-1.57%) |
Jun 15, 2009 | 36.40 | 37.11 | 36.17 | 37.06 | 2,024,638 | +0.22(+0.61%) |
Jun 12, 2009 | 36.97 | 37.12 | 36.34 | 36.83 | 2,163,764 | -0.25(-0.67%) |
Jun 11, 2009 | 38.77 | 39.00 | 37.00 | 37.08 | 3,353,402 | -1.77(-4.55%) |
Jun 10, 2009 | 39.72 | 39.75 | 38.28 | 38.85 | 1,791,697 | -0.76(-1.92%) |
Jun 09, 2009 | 39.35 | 39.84 | 38.96 | 39.61 | 1,430,850 | +0.35(+0.89%) |
Jun 08, 2009 | 39.25 | 39.53 | 39.02 | 39.26 | 1,603,239 | +0.16(+0.41%) |
Jun 05, 2009 | 39.96 | 40.17 | 38.85 | 39.10 | 2,277,963 | -0.70(-1.75%) |
Jun 04, 2009 | 40.33 | 40.42 | 39.07 | 39.80 | 1,709,300 | -0.53(-1.31%) |
Jun 03, 2009 | 39.97 | 40.37 | 39.60 | 40.33 | 1,848,594 | +0.00(+0.00%) |
Jun 02, 2009 | 39.39 | 40.59 | 39.17 | 40.33 | 2,769,723 | +1.16(+2.96%) |