Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.40 | 33.40 | 32.42 | 32.63 | 239,768 | -0.86(-2.57%) |
Aug 28, 2009 | 34.27 | 34.39 | 33.21 | 33.49 | 153,885 | -0.59(-1.73%) |
Aug 27, 2009 | 33.67 | 34.08 | 33.52 | 34.07 | 196,896 | +0.23(+0.67%) |
Aug 26, 2009 | 33.59 | 34.19 | 33.48 | 33.85 | 189,671 | +0.15(+0.46%) |
Aug 25, 2009 | 33.95 | 34.18 | 33.59 | 33.69 | 138,961 | -0.02(-0.05%) |
Aug 24, 2009 | 34.19 | 34.54 | 33.50 | 33.71 | 142,101 | -0.40(-1.17%) |
Aug 21, 2009 | 32.99 | 34.12 | 32.95 | 34.11 | 244,749 | +1.18(+3.57%) |
Aug 20, 2009 | 33.33 | 33.74 | 32.71 | 32.93 | 221,690 | -0.39(-1.17%) |
Aug 19, 2009 | 32.07 | 33.32 | 32.00 | 33.32 | 274,866 | +0.86(+2.65%) |
Aug 18, 2009 | 33.54 | 33.54 | 32.25 | 32.46 | 416,733 | -1.47(-4.32%) |
Aug 17, 2009 | 34.16 | 34.16 | 33.05 | 33.93 | 170,143 | -0.62(-1.78%) |
Aug 14, 2009 | 34.62 | 34.77 | 33.97 | 34.54 | 194,131 | +0.11(+0.32%) |
Aug 13, 2009 | 34.60 | 34.72 | 33.96 | 34.44 | 159,873 | +0.44(+1.30%) |
Aug 12, 2009 | 33.41 | 34.51 | 33.13 | 33.99 | 252,907 | +0.01(+0.03%) |
Aug 11, 2009 | 34.70 | 34.70 | 33.65 | 33.98 | 243,038 | -0.68(-1.96%) |
Aug 10, 2009 | 34.88 | 35.01 | 34.51 | 34.66 | 179,638 | -0.49(-1.39%) |
Aug 07, 2009 | 36.58 | 36.58 | 34.86 | 35.15 | 284,830 | -0.72(-2.02%) |
Aug 06, 2009 | 37.49 | 37.77 | 35.53 | 35.87 | 424,193 | -0.62(-1.69%) |
Aug 05, 2009 | 37.04 | 37.65 | 36.36 | 36.49 | 313,369 | +0.04(+0.10%) |
Aug 04, 2009 | 36.03 | 36.84 | 35.43 | 36.45 | 369,956 | +0.52(+1.43%) |
Aug 03, 2009 | 35.85 | 36.23 | 35.70 | 35.94 | 307,936 | +0.12(+0.33%) |
Jul 31, 2009 | 35.11 | 36.00 | 35.03 | 35.82 | 479,731 | +0.45(+1.28%) |
Jul 30, 2009 | 35.27 | 35.72 | 35.07 | 35.37 | 237,585 | +0.34(+0.98%) |
Jul 29, 2009 | 35.62 | 35.83 | 34.91 | 35.02 | 342,075 | -0.79(-2.20%) |
Jul 28, 2009 | 36.22 | 36.22 | 35.43 | 35.81 | 224,215 | -0.24(-0.68%) |
Jul 27, 2009 | 36.44 | 36.73 | 36.00 | 36.06 | 184,481 | -0.69(-1.87%) |
Jul 24, 2009 | 35.45 | 36.79 | 35.40 | 36.74 | 254 | +1.38(+3.92%) |
Jul 23, 2009 | 34.84 | 35.38 | 34.56 | 35.36 | 252,470 | +0.41(+1.16%) |
Jul 22, 2009 | 35.18 | 35.30 | 34.58 | 34.95 | 178,501 | -0.27(-0.77%) |
Jul 21, 2009 | 35.56 | 35.56 | 34.70 | 35.22 | 135,161 | +0.12(+0.33%) |
Jul 20, 2009 | 34.89 | 35.21 | 34.68 | 35.11 | 183,783 | +0.22(+0.62%) |
Jul 17, 2009 | 35.47 | 35.56 | 34.62 | 34.89 | 171,417 | -0.50(-1.41%) |
Jul 16, 2009 | 35.37 | 35.59 | 34.64 | 35.39 | 92,977 | +0.04(+0.10%) |
Jul 15, 2009 | 34.96 | 35.68 | 34.72 | 35.35 | 180,873 | +0.76(+2.20%) |
Jul 14, 2009 | 34.67 | 35.14 | 34.39 | 34.59 | 177,698 | +0.03(+0.08%) |
Jul 13, 2009 | 33.66 | 34.56 | 33.55 | 34.56 | 538,241 | +1.57(+4.74%) |
Jul 10, 2009 | 32.90 | 33.21 | 32.70 | 33.00 | 121,734 | -0.33(-1.00%) |
Jul 09, 2009 | 33.55 | 33.55 | 32.97 | 33.33 | 126,778 | +0.05(+0.14%) |
Jul 08, 2009 | 33.96 | 34.28 | 32.74 | 33.29 | 237,186 | -0.54(-1.60%) |
Jul 07, 2009 | 34.53 | 34.62 | 33.83 | 33.83 | 184,286 | -0.70(-2.02%) |
Jul 06, 2009 | 35.24 | 35.38 | 33.94 | 34.53 | 390,899 | -1.39(-3.88%) |
Jul 02, 2009 | 37.41 | 37.41 | 35.87 | 35.92 | 229,590 | -1.85(-4.91%) |
Jul 01, 2009 | 36.76 | 38.62 | 36.51 | 37.77 | 359,493 | +1.30(+3.57%) |
Jun 30, 2009 | 36.82 | 37.11 | 36.02 | 36.47 | 473,750 | -0.30(-0.81%) |
Jun 29, 2009 | 36.06 | 36.84 | 35.90 | 36.77 | 574,717 | +1.10(+3.09%) |
Jun 26, 2009 | 37.09 | 37.29 | 35.67 | 35.67 | 1,972,624 | -1.77(-4.74%) |
Jun 25, 2009 | 36.69 | 37.44 | 36.64 | 37.44 | 278,042 | +1.37(+3.79%) |
Jun 24, 2009 | 35.39 | 36.07 | 35.20 | 36.07 | 295,686 | +0.90(+2.57%) |
Jun 23, 2009 | 34.93 | 35.29 | 34.71 | 35.17 | 222,125 | +0.39(+1.12%) |
Jun 22, 2009 | 35.97 | 36.19 | 34.63 | 34.78 | 296,565 | -1.50(-4.14%) |
Jun 19, 2009 | 36.19 | 36.88 | 36.08 | 36.28 | 245,757 | +0.29(+0.80%) |
Jun 18, 2009 | 35.50 | 36.03 | 35.13 | 35.99 | 203,528 | +0.71(+2.00%) |
Jun 17, 2009 | 34.70 | 35.91 | 34.70 | 35.29 | 273,995 | +0.59(+1.69%) |
Jun 16, 2009 | 35.72 | 36.15 | 34.66 | 34.70 | 307,970 | -1.03(-2.89%) |
Jun 15, 2009 | 37.27 | 37.49 | 35.36 | 35.73 | 208,537 | -1.78(-4.75%) |
Jun 12, 2009 | 37.30 | 37.56 | 36.59 | 37.51 | 199,939 | +0.37(+1.00%) |
Jun 11, 2009 | 36.30 | 37.53 | 36.19 | 37.14 | 357,638 | +0.84(+2.32%) |
Jun 10, 2009 | 37.03 | 37.09 | 35.59 | 36.30 | 267,262 | -0.37(-1.01%) |
Jun 09, 2009 | 36.37 | 36.85 | 36.32 | 36.67 | 215,111 | +0.61(+1.68%) |
Jun 08, 2009 | 36.52 | 36.57 | 35.69 | 36.06 | 348,068 | -0.49(-1.34%) |
Jun 05, 2009 | 36.73 | 37.07 | 36.21 | 36.55 | 243,751 | -0.17(-0.47%) |
Jun 04, 2009 | 35.84 | 36.78 | 35.80 | 36.73 | 186,512 | +0.92(+2.58%) |
Jun 03, 2009 | 36.93 | 36.93 | 34.84 | 35.80 | 249,408 | -1.31(-3.53%) |
Jun 02, 2009 | 37.16 | 37.79 | 36.87 | 37.11 | 273,295 | -0.39(-1.04%) |