Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.02 | 42.37 | 41.13 | 41.43 | 3,320,932 | -1.23(-2.87%) |
Aug 28, 2009 | 42.21 | 42.84 | 41.51 | 42.65 | 4,301,113 | +1.01(+2.43%) |
Aug 27, 2009 | 41.08 | 41.86 | 40.20 | 41.64 | 3,237,295 | +1.50(+3.73%) |
Aug 26, 2009 | 40.70 | 41.23 | 39.81 | 40.14 | 2,333,532 | -0.67(-1.64%) |
Aug 25, 2009 | 41.65 | 42.56 | 40.68 | 40.82 | 2,809,591 | -0.46(-1.13%) |
Aug 24, 2009 | 41.25 | 41.82 | 40.86 | 41.28 | 2,889,197 | -0.07(-0.17%) |
Aug 21, 2009 | 39.53 | 41.69 | 39.53 | 41.35 | 4,051,783 | +1.90(+4.83%) |
Aug 20, 2009 | 37.76 | 39.51 | 37.76 | 39.45 | 3,098,221 | +2.30(+6.20%) |
Aug 19, 2009 | 36.69 | 37.38 | 36.36 | 37.14 | 1,290,481 | -0.01(-0.03%) |
Aug 18, 2009 | 35.94 | 37.23 | 35.94 | 37.16 | 1,896,841 | +1.74(+4.90%) |
Aug 17, 2009 | 36.33 | 36.56 | 35.42 | 35.42 | 1,780,946 | -1.90(-5.10%) |
Aug 14, 2009 | 38.43 | 38.51 | 36.94 | 37.33 | 3,066,109 | -0.95(-2.48%) |
Aug 13, 2009 | 38.71 | 38.71 | 37.51 | 38.27 | 1,724,397 | -0.08(-0.22%) |
Aug 12, 2009 | 38.11 | 39.05 | 37.92 | 38.36 | 2,045,126 | +0.55(+1.45%) |
Aug 11, 2009 | 37.67 | 38.02 | 37.40 | 37.81 | 2,093,177 | -0.23(-0.61%) |
Aug 10, 2009 | 39.82 | 39.82 | 37.93 | 38.04 | 2,731,854 | -1.82(-4.56%) |
Aug 07, 2009 | 37.88 | 40.38 | 37.56 | 39.86 | 4,348,487 | +2.55(+6.83%) |
Aug 06, 2009 | 37.07 | 37.97 | 36.83 | 37.31 | 2,308,723 | +0.36(+0.98%) |
Aug 05, 2009 | 37.33 | 37.48 | 36.36 | 36.95 | 2,344,947 | -0.17(-0.45%) |
Aug 04, 2009 | 36.32 | 37.73 | 36.05 | 37.12 | 3,301,412 | +0.54(+1.46%) |
Aug 03, 2009 | 37.36 | 37.49 | 36.27 | 36.58 | 2,714,259 | -0.25(-0.68%) |
Jul 31, 2009 | 35.65 | 37.10 | 35.51 | 36.83 | 3,086,508 | +1.17(+3.29%) |
Jul 30, 2009 | 35.73 | 36.52 | 35.49 | 35.66 | 2,355,246 | +0.52(+1.49%) |
Jul 29, 2009 | 35.25 | 35.85 | 34.78 | 35.14 | 1,848,001 | -0.42(-1.18%) |
Jul 28, 2009 | 35.71 | 35.97 | 35.05 | 35.56 | 1,889,147 | -0.43(-1.20%) |
Jul 27, 2009 | 35.16 | 36.13 | 35.12 | 35.99 | 2,264,407 | +0.66(+1.86%) |
Jul 24, 2009 | 34.93 | 35.89 | 34.73 | 35.33 | 247 | +0.09(+0.26%) |
Jul 23, 2009 | 32.90 | 35.34 | 32.31 | 35.24 | 5,352,636 | +2.50(+7.63%) |
Jul 22, 2009 | 34.88 | 35.20 | 32.36 | 32.74 | 8,144,951 | -3.61(-9.92%) |
Jul 21, 2009 | 36.12 | 36.47 | 34.98 | 36.35 | 3,312,851 | +0.70(+1.95%) |
Jul 20, 2009 | 35.25 | 35.94 | 34.58 | 35.65 | 2,735,080 | +0.76(+2.18%) |
Jul 17, 2009 | 35.00 | 36.43 | 34.61 | 34.89 | 5,695,160 | -0.21(-0.59%) |
Jul 16, 2009 | 32.29 | 35.48 | 32.29 | 35.10 | 8,185,690 | +2.92(+9.08%) |
Jul 15, 2009 | 30.84 | 32.24 | 30.80 | 32.18 | 4,078,709 | +1.61(+5.28%) |
Jul 14, 2009 | 29.19 | 30.82 | 29.11 | 30.56 | 3,947,128 | +1.37(+4.68%) |
Jul 13, 2009 | 28.53 | 29.31 | 28.44 | 29.20 | 2,339,802 | +1.05(+3.74%) |
Jul 10, 2009 | 27.37 | 28.84 | 27.27 | 28.14 | 2,955,468 | +0.66(+2.42%) |
Jul 09, 2009 | 27.27 | 27.87 | 27.08 | 27.48 | 2,379,226 | +0.43(+1.60%) |
Jul 08, 2009 | 27.17 | 27.37 | 26.67 | 27.05 | 2,232,726 | +0.12(+0.43%) |
Jul 07, 2009 | 27.33 | 27.52 | 26.85 | 26.93 | 2,217,396 | -0.39(-1.44%) |
Jul 06, 2009 | 27.52 | 28.16 | 27.03 | 27.32 | 2,881,706 | -0.75(-2.69%) |
Jul 02, 2009 | 28.34 | 28.41 | 27.69 | 28.08 | 2,921,248 | -0.82(-2.84%) |
Jul 01, 2009 | 27.54 | 29.17 | 27.43 | 28.90 | 3,729,089 | +1.44(+5.24%) |
Jun 30, 2009 | 28.12 | 28.25 | 27.22 | 27.46 | 2,335,867 | -0.75(-2.65%) |
Jun 29, 2009 | 27.41 | 28.31 | 27.14 | 28.21 | 2,068,605 | +0.87(+3.19%) |
Jun 26, 2009 | 27.03 | 27.56 | 26.98 | 27.34 | 2,054,498 | +0.04(+0.14%) |
Jun 25, 2009 | 26.78 | 27.30 | 26.51 | 27.30 | 2,484,555 | +0.31(+1.15%) |
Jun 24, 2009 | 26.96 | 27.61 | 26.77 | 26.99 | 2,601,888 | +0.20(+0.75%) |
Jun 23, 2009 | 26.89 | 27.42 | 26.33 | 26.79 | 1,995,567 | -0.24(-0.88%) |
Jun 22, 2009 | 27.46 | 27.74 | 27.03 | 27.03 | 1,955,924 | -0.94(-3.37%) |
Jun 19, 2009 | 28.51 | 28.51 | 27.69 | 27.97 | 2,512,656 | -0.01(-0.02%) |
Jun 18, 2009 | 28.16 | 28.26 | 27.27 | 27.98 | 1,853,478 | -0.01(-0.05%) |
Jun 17, 2009 | 27.61 | 28.65 | 27.10 | 27.99 | 1,836,981 | +0.43(+1.54%) |
Jun 16, 2009 | 27.65 | 28.07 | 27.38 | 27.56 | 3,527,081 | +0.05(+0.16%) |
Jun 15, 2009 | 27.79 | 27.81 | 27.12 | 27.52 | 2,741,495 | -0.70(-2.47%) |
Jun 12, 2009 | 27.34 | 28.21 | 27.08 | 28.21 | 2,448,390 | +0.56(+2.03%) |
Jun 11, 2009 | 27.91 | 28.34 | 27.52 | 27.65 | 1,942,596 | -0.19(-0.70%) |
Jun 10, 2009 | 28.86 | 28.86 | 27.41 | 27.85 | 3,304,559 | -0.45(-1.57%) |
Jun 09, 2009 | 28.03 | 28.43 | 27.54 | 28.29 | 2,045,796 | +0.41(+1.48%) |
Jun 08, 2009 | 27.83 | 28.18 | 27.66 | 27.88 | 2,529,782 | -0.45(-1.57%) |
Jun 05, 2009 | 28.55 | 29.07 | 28.00 | 28.32 | 2,465,257 | +0.03(+0.09%) |
Jun 04, 2009 | 28.09 | 28.38 | 27.64 | 28.30 | 2,638,575 | +0.44(+1.57%) |
Jun 03, 2009 | 27.66 | 28.09 | 27.58 | 27.86 | 3,140,193 | -0.18(-0.64%) |
Jun 02, 2009 | 27.66 | 28.47 | 27.01 | 28.04 | 3,208,706 | +0.32(+1.16%) |