Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.61 | 43.64 | 42.94 | 43.54 | 733,799 | -0.27(-0.62%) |
Aug 28, 2009 | 44.89 | 44.92 | 43.58 | 43.81 | 915,061 | -0.72(-1.61%) |
Aug 27, 2009 | 44.54 | 44.90 | 43.61 | 44.53 | 1,059,029 | -0.05(-0.12%) |
Aug 26, 2009 | 44.41 | 44.95 | 44.12 | 44.58 | 1,063,260 | -0.01(-0.02%) |
Aug 25, 2009 | 44.73 | 44.92 | 44.27 | 44.59 | 690,221 | +0.24(+0.55%) |
Aug 24, 2009 | 45.25 | 45.30 | 44.03 | 44.35 | 1,119,746 | -0.65(-1.44%) |
Aug 21, 2009 | 45.35 | 45.37 | 44.63 | 45.00 | 1,124,053 | +0.05(+0.12%) |
Aug 20, 2009 | 45.00 | 45.03 | 44.56 | 44.94 | 820,676 | -0.05(-0.12%) |
Aug 19, 2009 | 44.25 | 45.31 | 44.24 | 45.00 | 841,706 | +0.00(+0.00%) |
Aug 18, 2009 | 45.18 | 45.25 | 44.65 | 45.00 | 1,092,420 | +0.43(+0.97%) |
Aug 17, 2009 | 44.65 | 45.39 | 44.20 | 44.56 | 1,280,503 | -0.88(-1.94%) |
Aug 14, 2009 | 46.07 | 46.26 | 44.70 | 45.45 | 1,056,540 | -0.82(-1.77%) |
Aug 13, 2009 | 44.66 | 46.42 | 44.55 | 46.26 | 1,905,235 | +1.67(+3.75%) |
Aug 12, 2009 | 43.85 | 45.07 | 43.51 | 44.59 | 1,494,061 | +0.67(+1.53%) |
Aug 11, 2009 | 43.06 | 44.24 | 42.72 | 43.92 | 1,811,675 | +0.97(+2.26%) |
Aug 10, 2009 | 42.34 | 42.99 | 42.03 | 42.95 | 1,345,204 | +0.49(+1.16%) |
Aug 07, 2009 | 43.06 | 43.07 | 42.23 | 42.45 | 916,153 | -0.33(-0.78%) |
Aug 06, 2009 | 43.71 | 43.88 | 42.40 | 42.79 | 984,321 | -0.79(-1.81%) |
Aug 05, 2009 | 43.19 | 44.72 | 43.19 | 43.58 | 1,194,759 | -0.38(-0.86%) |
Aug 04, 2009 | 43.78 | 44.62 | 43.77 | 43.95 | 1,335,390 | -0.16(-0.37%) |
Aug 03, 2009 | 43.77 | 44.21 | 42.98 | 44.12 | 1,198,089 | +0.66(+1.53%) |
Jul 31, 2009 | 43.92 | 44.23 | 43.36 | 43.45 | 1,324,369 | -0.42(-0.96%) |
Jul 30, 2009 | 44.39 | 44.65 | 43.70 | 43.87 | 869,197 | -0.07(-0.16%) |
Jul 29, 2009 | 43.79 | 44.20 | 43.55 | 43.95 | 1,071,565 | -0.22(-0.49%) |
Jul 28, 2009 | 44.29 | 44.57 | 43.86 | 44.16 | 1,072,679 | -0.25(-0.57%) |
Jul 27, 2009 | 44.51 | 44.57 | 43.95 | 44.41 | 1,229,296 | -0.08(-0.18%) |
Jul 24, 2009 | 43.45 | 44.71 | 43.30 | 44.49 | 3,227 | +1.21(+2.80%) |
Jul 23, 2009 | 43.35 | 44.83 | 43.22 | 43.28 | 1,869,548 | +0.53(+1.24%) |
Jul 22, 2009 | 42.09 | 43.24 | 42.02 | 42.75 | 1,072,255 | +0.52(+1.23%) |
Jul 21, 2009 | 43.11 | 43.14 | 41.52 | 42.23 | 1,180,783 | -0.22(-0.51%) |
Jul 20, 2009 | 42.24 | 42.65 | 42.00 | 42.44 | 1,415,666 | +0.25(+0.60%) |
Jul 17, 2009 | 42.66 | 42.68 | 41.97 | 42.19 | 1,715,585 | -0.59(-1.39%) |
Jul 16, 2009 | 42.83 | 43.53 | 41.89 | 42.79 | 1,598,886 | +0.39(+0.91%) |
Jul 15, 2009 | 41.96 | 42.52 | 41.79 | 42.40 | 1,074,070 | +1.15(+2.79%) |
Jul 14, 2009 | 41.50 | 41.53 | 40.88 | 41.25 | 953,362 | -0.02(-0.04%) |
Jul 13, 2009 | 40.62 | 41.38 | 40.54 | 41.27 | 1,477,382 | +0.33(+0.81%) |
Jul 10, 2009 | 40.58 | 41.16 | 40.43 | 40.94 | 1,308,276 | +0.17(+0.42%) |
Jul 09, 2009 | 41.91 | 41.96 | 40.62 | 40.76 | 1,407,834 | -0.73(-1.75%) |
Jul 08, 2009 | 41.65 | 41.82 | 40.66 | 41.49 | 1,329,710 | +0.00(+0.00%) |
Jul 07, 2009 | 41.92 | 42.27 | 41.13 | 41.49 | 1,403,994 | -0.69(-1.64%) |
Jul 06, 2009 | 42.06 | 42.26 | 41.47 | 42.18 | 1,123,390 | -0.11(-0.26%) |
Jul 02, 2009 | 42.26 | 42.83 | 41.98 | 42.29 | 1,230,290 | -0.70(-1.63%) |
Jul 01, 2009 | 42.57 | 43.97 | 42.23 | 42.99 | 2,658,791 | +2.42(+5.96%) |
Jun 30, 2009 | 40.75 | 40.77 | 39.79 | 40.58 | 1,659,599 | -0.08(-0.20%) |
Jun 29, 2009 | 39.33 | 40.87 | 39.33 | 40.66 | 2,104,628 | +2.12(+5.50%) |
Jun 26, 2009 | 37.82 | 38.81 | 37.66 | 38.54 | 2,311,198 | +0.65(+1.71%) |
Jun 25, 2009 | 37.66 | 38.14 | 37.58 | 37.89 | 1,080,992 | +0.87(+2.35%) |
Jun 24, 2009 | 36.42 | 37.32 | 36.41 | 37.02 | 1,069,805 | +0.51(+1.40%) |
Jun 23, 2009 | 35.98 | 36.91 | 35.97 | 36.51 | 886,211 | +0.02(+0.05%) |
Jun 22, 2009 | 37.16 | 37.27 | 36.24 | 36.49 | 1,108,883 | -1.17(-3.10%) |
Jun 19, 2009 | 38.04 | 38.29 | 37.56 | 37.66 | 1,205,656 | +0.01(+0.02%) |
Jun 18, 2009 | 37.30 | 37.88 | 37.17 | 37.65 | 637,520 | +0.35(+0.94%) |
Jun 17, 2009 | 37.04 | 37.58 | 36.73 | 37.30 | 1,009,947 | +0.13(+0.36%) |
Jun 16, 2009 | 37.87 | 38.14 | 36.94 | 37.16 | 1,162,617 | -0.67(-1.78%) |
Jun 15, 2009 | 38.11 | 38.19 | 37.42 | 37.84 | 986,383 | -0.80(-2.07%) |
Jun 12, 2009 | 38.63 | 38.75 | 37.74 | 38.63 | 1,619,936 | -0.72(-1.83%) |
Jun 11, 2009 | 39.46 | 39.73 | 38.79 | 39.35 | 1,316,723 | +0.08(+0.21%) |
Jun 10, 2009 | 40.20 | 40.41 | 38.52 | 39.27 | 1,374,367 | -0.63(-1.58%) |
Jun 09, 2009 | 39.80 | 40.23 | 39.35 | 39.90 | 1,183,086 | +0.19(+0.48%) |
Jun 08, 2009 | 39.15 | 40.11 | 39.07 | 39.71 | 1,019,575 | +0.50(+1.28%) |
Jun 05, 2009 | 39.78 | 39.98 | 39.00 | 39.21 | 1,023,551 | -0.24(-0.61%) |
Jun 04, 2009 | 38.82 | 39.78 | 38.53 | 39.45 | 1,241,962 | +0.77(+2.00%) |
Jun 03, 2009 | 38.87 | 39.08 | 38.35 | 38.68 | 1,230,850 | -0.49(-1.26%) |
Jun 02, 2009 | 37.92 | 39.31 | 37.54 | 39.17 | 2,522,612 | +1.38(+3.66%) |