Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.75 | 39.96 | 39.66 | 39.84 | 260,675 | +0.14(+0.35%) |
Aug 28, 2009 | 40.25 | 40.32 | 39.57 | 39.70 | 150,428 | -0.30(-0.75%) |
Aug 27, 2009 | 39.49 | 40.24 | 39.35 | 40.00 | 258,562 | +0.68(+1.73%) |
Aug 26, 2009 | 39.41 | 39.48 | 39.20 | 39.32 | 113,596 | -0.43(-1.08%) |
Aug 25, 2009 | 40.05 | 40.13 | 39.66 | 39.75 | 223,800 | +0.29(+0.73%) |
Aug 24, 2009 | 39.36 | 39.61 | 39.30 | 39.46 | 169,361 | -0.47(-1.18%) |
Aug 21, 2009 | 39.75 | 40.00 | 39.56 | 39.93 | 267,054 | +0.31(+0.78%) |
Aug 20, 2009 | 39.31 | 39.66 | 39.14 | 39.62 | 196,791 | +0.06(+0.15%) |
Aug 19, 2009 | 38.55 | 39.68 | 38.55 | 39.56 | 1,220,457 | +0.94(+2.43%) |
Aug 18, 2009 | 38.13 | 38.66 | 38.13 | 38.62 | 228,289 | +0.47(+1.23%) |
Aug 17, 2009 | 38.00 | 38.75 | 37.82 | 38.15 | 127,163 | -0.70(-1.80%) |
Aug 14, 2009 | 38.84 | 38.95 | 38.63 | 38.85 | 153,196 | -0.08(-0.21%) |
Aug 13, 2009 | 38.72 | 38.98 | 38.61 | 38.93 | 326,916 | +0.38(+0.99%) |
Aug 12, 2009 | 38.45 | 38.75 | 38.35 | 38.55 | 120,809 | +0.25(+0.65%) |
Aug 11, 2009 | 38.25 | 38.41 | 38.08 | 38.30 | 194,408 | +0.05(+0.13%) |
Aug 10, 2009 | 38.55 | 38.55 | 38.15 | 38.25 | 168,346 | -0.60(-1.54%) |
Aug 07, 2009 | 38.75 | 39.00 | 38.66 | 38.85 | 522,351 | +0.15(+0.39%) |
Aug 06, 2009 | 38.85 | 38.98 | 38.42 | 38.70 | 207,107 | +0.16(+0.42%) |
Aug 05, 2009 | 38.84 | 38.84 | 38.36 | 38.54 | 692,028 | -0.45(-1.15%) |
Aug 04, 2009 | 38.85 | 39.15 | 38.82 | 38.99 | 314,006 | -0.15(-0.38%) |
Aug 03, 2009 | 38.95 | 39.39 | 38.79 | 39.14 | 169,000 | -0.20(-0.51%) |
Jul 31, 2009 | 38.75 | 39.50 | 38.60 | 39.34 | 246,889 | +1.14(+2.98%) |
Jul 30, 2009 | 38.40 | 38.68 | 38.00 | 38.20 | 287,319 | -0.35(-0.91%) |
Jul 29, 2009 | 38.80 | 38.80 | 38.30 | 38.55 | 355,925 | -0.40(-1.03%) |
Jul 28, 2009 | 38.85 | 38.99 | 38.55 | 38.95 | 389,447 | +0.34(+0.88%) |
Jul 27, 2009 | 38.35 | 38.61 | 38.15 | 38.61 | 352,756 | +0.67(+1.77%) |
Jul 24, 2009 | 37.50 | 37.94 | 37.41 | 37.94 | 295,691 | +0.84(+2.26%) |
Jul 23, 2009 | 36.90 | 37.40 | 36.85 | 37.10 | 382,301 | +0.93(+2.57%) |
Jul 22, 2009 | 36.05 | 36.40 | 35.93 | 36.17 | 229,947 | +0.37(+1.03%) |
Jul 21, 2009 | 36.07 | 36.10 | 35.62 | 35.80 | 246,751 | +0.18(+0.51%) |
Jul 20, 2009 | 35.50 | 35.69 | 35.25 | 35.62 | 215,980 | +0.62(+1.77%) |
Jul 17, 2009 | 34.89 | 35.14 | 34.83 | 35.00 | 164,002 | -0.12(-0.34%) |
Jul 16, 2009 | 34.84 | 35.23 | 34.80 | 35.12 | 255,683 | +0.72(+2.09%) |
Jul 15, 2009 | 34.32 | 34.48 | 34.07 | 34.40 | 101,146 | +0.67(+1.99%) |
Jul 14, 2009 | 33.92 | 34.00 | 33.55 | 33.73 | 168,977 | -0.04(-0.12%) |
Jul 13, 2009 | 33.45 | 33.80 | 33.45 | 33.77 | 144,958 | +0.32(+0.96%) |
Jul 10, 2009 | 33.43 | 33.63 | 33.35 | 33.45 | 256,013 | -1.10(-3.18%) |
Jul 09, 2009 | 34.57 | 34.69 | 34.40 | 34.55 | 252,711 | +0.13(+0.38%) |
Jul 08, 2009 | 34.48 | 34.80 | 34.25 | 34.42 | 305,878 | +0.52(+1.53%) |
Jul 07, 2009 | 34.30 | 34.37 | 33.88 | 33.90 | 287,173 | -0.72(-2.08%) |
Jul 06, 2009 | 34.12 | 34.73 | 34.06 | 34.62 | 232,298 | +0.58(+1.70%) |
Jul 02, 2009 | 34.35 | 34.57 | 33.88 | 34.04 | 299,484 | -0.79(-2.27%) |
Jul 01, 2009 | 34.63 | 34.94 | 34.30 | 34.83 | 103,899 | +0.72(+2.11%) |
Jun 30, 2009 | 34.45 | 34.53 | 33.86 | 34.11 | 178,796 | -0.14(-0.41%) |
Jun 29, 2009 | 34.13 | 34.49 | 34.06 | 34.25 | 269,503 | +0.23(+0.68%) |
Jun 26, 2009 | 33.60 | 34.09 | 33.59 | 34.02 | 187,287 | +0.83(+2.50%) |
Jun 25, 2009 | 32.65 | 33.30 | 32.65 | 33.19 | 210,369 | +0.16(+0.48%) |
Jun 24, 2009 | 33.45 | 33.64 | 32.93 | 33.03 | 387,514 | -0.82(-2.42%) |
Jun 23, 2009 | 33.82 | 33.95 | 33.52 | 33.85 | 137,250 | +0.86(+2.61%) |
Jun 22, 2009 | 33.10 | 33.10 | 32.86 | 32.99 | 176,641 | -0.68(-2.02%) |
Jun 19, 2009 | 33.40 | 33.88 | 33.40 | 33.67 | 430,780 | +0.40(+1.20%) |
Jun 18, 2009 | 33.20 | 33.51 | 33.13 | 33.27 | 198,271 | +0.00(+0.00%) |
Jun 17, 2009 | 32.75 | 33.36 | 32.75 | 33.27 | 642,511 | +0.37(+1.12%) |
Jun 16, 2009 | 33.22 | 35.40 | 32.84 | 32.90 | 553,413 | -0.20(-0.60%) |
Jun 15, 2009 | 33.34 | 33.34 | 32.86 | 33.10 | 324,612 | -0.86(-2.53%) |
Jun 12, 2009 | 33.87 | 34.30 | 33.76 | 33.96 | 608,405 | -0.05(-0.15%) |
Jun 11, 2009 | 33.65 | 34.25 | 33.65 | 34.01 | 1,102,298 | +1.14(+3.47%) |
Jun 10, 2009 | 33.15 | 34.00 | 32.75 | 32.87 | 1,138,878 | -0.15(-0.45%) |
Jun 09, 2009 | 32.70 | 33.06 | 32.35 | 33.02 | 211,273 | +0.22(+0.67%) |
Jun 08, 2009 | 32.50 | 32.85 | 32.38 | 32.80 | 293,221 | +0.05(+0.15%) |
Jun 05, 2009 | 33.05 | 33.13 | 32.45 | 32.75 | 151,127 | -0.39(-1.18%) |
Jun 04, 2009 | 33.20 | 33.45 | 33.10 | 33.14 | 192,520 | +0.01(+0.03%) |
Jun 03, 2009 | 33.09 | 33.23 | 32.95 | 33.13 | 271,510 | -0.42(-1.25%) |
Jun 02, 2009 | 33.45 | 33.77 | 33.31 | 33.55 | 532,950 | -1.12(-3.23%) |