Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.67 | 43.76 | 43.45 | 43.72 | 2,112,455 | -0.39(-0.88%) |
Aug 28, 2009 | 44.45 | 44.52 | 43.82 | 44.11 | 1,634,520 | -0.04(-0.09%) |
Aug 27, 2009 | 43.97 | 44.25 | 43.48 | 44.15 | 2,371,050 | +0.12(+0.27%) |
Aug 26, 2009 | 43.89 | 44.21 | 43.73 | 44.03 | 2,202,980 | +0.00(+0.00%) |
Aug 25, 2009 | 44.09 | 44.44 | 43.92 | 44.03 | 3,216,441 | +0.12(+0.28%) |
Aug 24, 2009 | 44.12 | 44.36 | 43.77 | 43.91 | 3,346,939 | +0.00(+0.00%) |
Aug 21, 2009 | 43.45 | 44.01 | 43.38 | 43.91 | 2,333,604 | +0.76(+1.77%) |
Aug 20, 2009 | 42.73 | 43.21 | 42.64 | 43.14 | 2,131,346 | +0.44(+1.04%) |
Aug 19, 2009 | 41.96 | 42.81 | 41.93 | 42.70 | 2,059,191 | +0.37(+0.86%) |
Aug 18, 2009 | 42.04 | 42.45 | 41.99 | 42.33 | 2,578,135 | +0.29(+0.69%) |
Aug 17, 2009 | 42.20 | 42.25 | 41.89 | 42.05 | 3,079,931 | -1.00(-2.32%) |
Aug 14, 2009 | 43.40 | 43.41 | 42.60 | 43.04 | 4,221,497 | -0.37(-0.86%) |
Aug 13, 2009 | 43.27 | 43.42 | 42.84 | 43.42 | 2,934,490 | +0.34(+0.80%) |
Aug 12, 2009 | 42.52 | 43.38 | 42.52 | 43.07 | 2,398,155 | +0.50(+1.17%) |
Aug 11, 2009 | 42.93 | 42.98 | 42.49 | 42.57 | 3,057,213 | -0.55(-1.28%) |
Aug 10, 2009 | 43.06 | 43.26 | 42.85 | 43.13 | 4,200,709 | -0.10(-0.23%) |
Aug 07, 2009 | 43.10 | 43.58 | 42.86 | 43.23 | 3,477,285 | +0.55(+1.30%) |
Aug 06, 2009 | 43.08 | 43.16 | 42.46 | 42.68 | 6,339,858 | -0.23(-0.54%) |
Aug 05, 2009 | 43.04 | 43.07 | 42.52 | 42.91 | 2,914,281 | -0.11(-0.25%) |
Aug 04, 2009 | 42.69 | 43.07 | 42.60 | 43.02 | 4,093,029 | +0.19(+0.45%) |
Aug 03, 2009 | 42.60 | 42.90 | 42.37 | 42.82 | 3,430,425 | +0.66(+1.57%) |
Jul 31, 2009 | 42.10 | 42.43 | 41.97 | 42.16 | 3,474,815 | +0.06(+0.15%) |
Jul 30, 2009 | 42.14 | 42.58 | 42.05 | 42.10 | 3,238,014 | +0.45(+1.08%) |
Jul 29, 2009 | 41.55 | 41.77 | 41.38 | 41.65 | 2,841,129 | -0.23(-0.54%) |
Jul 28, 2009 | 41.67 | 41.98 | 41.41 | 41.87 | 3,750,935 | +0.05(+0.11%) |
Jul 27, 2009 | 41.80 | 42.01 | 41.55 | 41.83 | 2,131,453 | -0.02(-0.04%) |
Jul 24, 2009 | 41.45 | 41.88 | 41.26 | 41.84 | 2,134,765 | +0.19(+0.45%) |
Jul 23, 2009 | 40.75 | 41.83 | 40.74 | 41.66 | 3,571,803 | +0.87(+2.14%) |
Jul 22, 2009 | 40.50 | 40.98 | 40.46 | 40.78 | 2,633,236 | +0.07(+0.17%) |
Jul 21, 2009 | 40.86 | 40.89 | 40.23 | 40.71 | 2,861,775 | +0.18(+0.44%) |
Jul 20, 2009 | 40.33 | 40.61 | 40.16 | 40.53 | 2,221,394 | +0.39(+0.97%) |
Jul 17, 2009 | 40.09 | 40.19 | 39.86 | 40.15 | 1,857,982 | +0.05(+0.12%) |
Jul 16, 2009 | 39.59 | 40.27 | 39.54 | 40.10 | 2,145,991 | +0.36(+0.90%) |
Jul 15, 2009 | 39.11 | 39.81 | 39.06 | 39.74 | 2,844,106 | +1.12(+2.90%) |
Jul 14, 2009 | 38.47 | 38.63 | 38.20 | 38.62 | 4,018,652 | +0.23(+0.61%) |
Jul 13, 2009 | 37.65 | 38.39 | 37.63 | 38.39 | 2,778,385 | +0.91(+2.43%) |
Jul 10, 2009 | 37.33 | 37.69 | 37.20 | 37.47 | 3,344,954 | -0.10(-0.27%) |
Jul 09, 2009 | 37.73 | 37.85 | 37.44 | 37.58 | 2,684,445 | +0.10(+0.27%) |
Jul 08, 2009 | 37.69 | 37.79 | 37.02 | 37.47 | 4,359,986 | -0.05(-0.15%) |
Jul 07, 2009 | 38.21 | 38.25 | 37.47 | 37.53 | 3,052,585 | -0.73(-1.91%) |
Jul 06, 2009 | 37.94 | 38.32 | 37.76 | 38.26 | 5,641,025 | -0.05(-0.12%) |
Jul 02, 2009 | 38.86 | 38.86 | 38.29 | 38.31 | 3,226,801 | -1.32(-3.32%) |
Jul 01, 2009 | 39.59 | 39.98 | 39.56 | 39.62 | 3,025,316 | +0.18(+0.45%) |
Jun 30, 2009 | 39.71 | 39.87 | 39.13 | 39.44 | 4,777,851 | -0.23(-0.57%) |
Jun 29, 2009 | 39.46 | 39.76 | 39.24 | 39.67 | 3,394,877 | +0.37(+0.93%) |
Jun 26, 2009 | 39.27 | 39.53 | 39.10 | 39.30 | 3,669,053 | -0.12(-0.32%) |
Jun 25, 2009 | 38.87 | 39.45 | 38.81 | 39.43 | 5,120,920 | +0.87(+2.26%) |
Jun 24, 2009 | 38.57 | 38.99 | 38.36 | 38.56 | 5,767,445 | +0.29(+0.75%) |
Jun 23, 2009 | 38.32 | 38.47 | 38.02 | 38.27 | 6,591,331 | +0.05(+0.14%) |
Jun 22, 2009 | 39.00 | 39.02 | 38.21 | 38.22 | 4,420,601 | -1.18(-2.98%) |
Jun 19, 2009 | 39.62 | 39.70 | 39.20 | 39.39 | 3,362,302 | +0.14(+0.36%) |
Jun 18, 2009 | 39.08 | 39.45 | 38.85 | 39.25 | 3,810,767 | +0.23(+0.58%) |
Jun 17, 2009 | 39.05 | 39.32 | 38.68 | 39.02 | 4,097,255 | -0.02(-0.06%) |
Jun 16, 2009 | 39.73 | 39.79 | 39.01 | 39.05 | 4,043,003 | -0.58(-1.45%) |
Jun 15, 2009 | 40.04 | 40.08 | 39.39 | 39.62 | 3,781,076 | -0.96(-2.36%) |
Jun 12, 2009 | 40.27 | 40.60 | 40.08 | 40.58 | 3,452,694 | +0.09(+0.21%) |
Jun 11, 2009 | 40.36 | 40.98 | 40.34 | 40.50 | 4,859,464 | +0.26(+0.64%) |
Jun 10, 2009 | 40.71 | 40.76 | 39.77 | 40.24 | 6,223,628 | -0.14(-0.35%) |
Jun 09, 2009 | 40.34 | 40.58 | 40.11 | 40.38 | 4,078,643 | +0.21(+0.52%) |
Jun 08, 2009 | 39.92 | 40.52 | 39.65 | 40.17 | 5,217,050 | -0.13(-0.33%) |
Jun 05, 2009 | 40.76 | 40.81 | 40.00 | 40.30 | 5,553,313 | -0.05(-0.14%) |
Jun 04, 2009 | 40.08 | 40.36 | 39.78 | 40.36 | 3,703,202 | +0.40(+1.01%) |
Jun 03, 2009 | 40.50 | 40.16 | 39.55 | 39.95 | 3,793,914 | -0.55(-1.36%) |
Jun 02, 2009 | 40.26 | 40.68 | 40.18 | 40.50 | 4,415,133 | +0.05(+0.12%) |