Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.98 | 35.51 | 34.98 | 35.49 | 3,924,108 | +0.41(+1.17%) |
Aug 28, 2009 | 35.15 | 35.33 | 34.87 | 35.08 | 2,888,328 | -0.02(-0.07%) |
Aug 27, 2009 | 35.32 | 35.38 | 34.92 | 35.11 | 2,699,412 | -0.21(-0.60%) |
Aug 26, 2009 | 34.97 | 35.37 | 34.86 | 35.32 | 4,002,228 | +0.35(+1.01%) |
Aug 25, 2009 | 34.79 | 35.08 | 34.70 | 34.97 | 3,137,802 | +0.17(+0.49%) |
Aug 24, 2009 | 34.99 | 35.08 | 34.67 | 34.80 | 3,571,416 | -0.15(-0.44%) |
Aug 21, 2009 | 34.67 | 35.03 | 34.44 | 34.95 | 4,078,280 | +0.42(+1.21%) |
Aug 20, 2009 | 34.63 | 34.69 | 34.26 | 34.53 | 3,266,349 | -0.08(-0.22%) |
Aug 19, 2009 | 34.11 | 34.62 | 34.10 | 34.61 | 3,446,426 | +0.30(+0.87%) |
Aug 18, 2009 | 34.27 | 34.34 | 34.00 | 34.31 | 3,152,712 | +0.04(+0.13%) |
Aug 17, 2009 | 34.31 | 34.39 | 34.14 | 34.26 | 3,850,638 | -0.34(-0.98%) |
Aug 14, 2009 | 34.61 | 34.78 | 34.32 | 34.60 | 4,469,830 | +0.02(+0.05%) |
Aug 13, 2009 | 34.24 | 34.58 | 34.07 | 34.58 | 4,371,729 | +0.29(+0.86%) |
Aug 12, 2009 | 34.08 | 34.54 | 33.92 | 34.29 | 3,014,323 | +0.17(+0.50%) |
Aug 11, 2009 | 33.74 | 34.21 | 33.74 | 34.12 | 3,333,317 | +0.19(+0.57%) |
Aug 10, 2009 | 33.74 | 33.97 | 33.58 | 33.93 | 3,229,519 | +0.13(+0.40%) |
Aug 07, 2009 | 34.09 | 34.16 | 33.70 | 33.79 | 5,077,205 | -0.15(-0.43%) |
Aug 06, 2009 | 34.42 | 34.57 | 33.84 | 33.94 | 3,030,900 | -0.43(-1.25%) |
Aug 05, 2009 | 34.58 | 34.60 | 34.13 | 34.37 | 3,607,439 | -0.36(-1.03%) |
Aug 04, 2009 | 34.08 | 34.77 | 34.08 | 34.73 | 4,317,151 | +0.56(+1.63%) |
Aug 03, 2009 | 34.53 | 34.53 | 33.85 | 34.17 | 3,830,344 | -0.15(-0.42%) |
Jul 31, 2009 | 34.27 | 34.73 | 34.23 | 34.31 | 3,715,302 | +0.05(+0.14%) |
Jul 30, 2009 | 34.44 | 34.62 | 34.00 | 34.27 | 4,119,141 | -0.12(-0.36%) |
Jul 29, 2009 | 34.33 | 34.74 | 34.16 | 34.39 | 3,543,104 | -0.15(-0.43%) |
Jul 28, 2009 | 34.25 | 34.61 | 34.14 | 34.54 | 4,442,653 | +0.23(+0.68%) |
Jul 27, 2009 | 34.07 | 34.38 | 33.92 | 34.30 | 3,783,421 | +0.24(+0.71%) |
Jul 24, 2009 | 33.70 | 34.24 | 33.69 | 34.06 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.82 | 34.01 | 32.65 | 33.93 | 8,812,446 | +1.96(+6.13%) |
Jul 22, 2009 | 31.79 | 32.17 | 31.77 | 31.97 | 3,960,719 | +0.10(+0.31%) |
Jul 21, 2009 | 32.29 | 32.44 | 31.62 | 31.87 | 3,770,653 | -0.32(-0.98%) |
Jul 20, 2009 | 32.09 | 32.22 | 31.73 | 32.19 | 2,703,789 | +0.21(+0.66%) |
Jul 17, 2009 | 31.97 | 32.06 | 31.85 | 31.98 | 2,531,371 | +0.05(+0.17%) |
Jul 16, 2009 | 31.63 | 32.01 | 31.52 | 31.92 | 3,596,640 | +0.25(+0.78%) |
Jul 15, 2009 | 31.41 | 31.68 | 31.14 | 31.68 | 4,140,183 | +0.52(+1.66%) |
Jul 14, 2009 | 31.08 | 31.23 | 30.94 | 31.16 | 4,986,880 | -0.04(-0.11%) |
Jul 13, 2009 | 30.80 | 31.26 | 30.79 | 31.20 | 4,010,258 | +0.70(+2.29%) |
Jul 10, 2009 | 30.69 | 30.75 | 30.36 | 30.50 | 3,247,198 | -0.11(-0.36%) |
Jul 09, 2009 | 30.96 | 30.99 | 30.47 | 30.61 | 4,292,693 | -0.23(-0.76%) |
Jul 08, 2009 | 31.11 | 31.14 | 30.77 | 30.84 | 4,652,808 | -0.18(-0.59%) |
Jul 07, 2009 | 31.14 | 31.34 | 30.94 | 31.03 | 4,791,842 | -0.24(-0.77%) |
Jul 06, 2009 | 30.98 | 31.42 | 30.98 | 31.27 | 4,551,725 | +0.19(+0.62%) |
Jul 02, 2009 | 31.25 | 31.36 | 30.91 | 31.07 | 4,522,636 | -0.50(-1.60%) |
Jul 01, 2009 | 30.86 | 31.69 | 30.77 | 31.58 | 4,312,680 | +0.80(+2.59%) |
Jun 30, 2009 | 31.19 | 31.24 | 30.58 | 30.78 | 3,835,850 | -0.46(-1.48%) |
Jun 29, 2009 | 30.82 | 31.24 | 30.54 | 31.24 | 3,692,349 | +0.51(+1.66%) |
Jun 26, 2009 | 30.94 | 31.09 | 30.38 | 30.73 | 9,067,171 | -0.23(-0.76%) |
Jun 25, 2009 | 30.27 | 31.00 | 30.26 | 30.97 | 5,242,998 | +0.58(+1.89%) |
Jun 24, 2009 | 30.18 | 30.48 | 30.09 | 30.39 | 5,275,740 | +0.38(+1.27%) |
Jun 23, 2009 | 30.10 | 30.25 | 29.93 | 30.01 | 4,161,349 | +0.04(+0.12%) |
Jun 22, 2009 | 29.60 | 30.18 | 29.60 | 29.98 | 4,647,981 | +0.23(+0.77%) |
Jun 19, 2009 | 30.28 | 30.28 | 29.69 | 29.75 | 5,640,471 | -0.39(-1.29%) |
Jun 18, 2009 | 30.03 | 30.29 | 30.02 | 30.13 | 4,093,459 | +0.21(+0.71%) |
Jun 17, 2009 | 29.94 | 30.30 | 29.83 | 29.92 | 5,348,258 | +0.06(+0.22%) |
Jun 16, 2009 | 30.25 | 30.25 | 29.80 | 29.86 | 5,085,177 | -0.33(-1.09%) |
Jun 15, 2009 | 30.24 | 30.50 | 29.94 | 30.19 | 4,858,591 | -0.77(-2.48%) |
Jun 12, 2009 | 30.62 | 31.09 | 30.62 | 30.96 | 2,521,540 | +0.18(+0.59%) |
Jun 11, 2009 | 30.82 | 31.10 | 30.74 | 30.77 | 3,264,002 | -0.04(-0.13%) |
Jun 10, 2009 | 31.10 | 31.19 | 30.52 | 30.82 | 3,531,837 | -0.05(-0.17%) |
Jun 09, 2009 | 31.14 | 31.17 | 30.73 | 30.87 | 3,910,645 | -0.12(-0.38%) |
Jun 08, 2009 | 30.87 | 31.22 | 30.76 | 30.99 | 5,284,313 | +0.22(+0.71%) |
Jun 05, 2009 | 31.10 | 31.17 | 30.60 | 30.77 | 3,406,518 | -0.14(-0.46%) |
Jun 04, 2009 | 31.11 | 31.20 | 30.74 | 30.91 | 3,235,600 | -0.20(-0.64%) |
Jun 03, 2009 | 31.19 | 31.46 | 30.89 | 31.11 | 3,758,704 | -0.53(-1.67%) |
Jun 02, 2009 | 31.43 | 31.88 | 31.19 | 31.64 | 5,173,396 | +0.24(+0.77%) |