Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.25 | 39.26 | 38.83 | 39.09 | 1,612,483 | -0.77(-1.94%) |
Aug 28, 2009 | 40.14 | 40.18 | 39.43 | 39.86 | 1,196,276 | +0.39(+1.00%) |
Aug 27, 2009 | 39.48 | 39.75 | 38.49 | 39.47 | 3,772,317 | +0.06(+0.16%) |
Aug 26, 2009 | 39.53 | 39.91 | 39.10 | 39.40 | 2,597,036 | -0.19(-0.49%) |
Aug 25, 2009 | 40.32 | 40.63 | 39.51 | 39.60 | 1,624,265 | -0.39(-0.98%) |
Aug 24, 2009 | 40.66 | 40.86 | 39.87 | 39.99 | 2,255,179 | -0.25(-0.63%) |
Aug 21, 2009 | 39.57 | 40.25 | 39.53 | 40.25 | 2,338,654 | +1.10(+2.80%) |
Aug 20, 2009 | 38.93 | 39.33 | 38.84 | 39.15 | 3,145,462 | +0.26(+0.68%) |
Aug 19, 2009 | 37.70 | 39.20 | 37.58 | 38.89 | 4,021,196 | +0.34(+0.88%) |
Aug 18, 2009 | 38.00 | 38.62 | 37.98 | 38.55 | 1,807,658 | +0.79(+2.09%) |
Aug 17, 2009 | 38.22 | 38.49 | 37.57 | 37.76 | 2,227,047 | -1.86(-4.70%) |
Aug 14, 2009 | 40.62 | 40.62 | 39.23 | 39.62 | 6,078,324 | -0.93(-2.30%) |
Aug 13, 2009 | 40.04 | 40.60 | 39.77 | 40.56 | 5,034,063 | +1.07(+2.72%) |
Aug 12, 2009 | 38.86 | 39.93 | 38.73 | 39.48 | 1,412,725 | +0.45(+1.15%) |
Aug 11, 2009 | 38.90 | 39.16 | 38.57 | 39.03 | 2,218,014 | -0.19(-0.49%) |
Aug 10, 2009 | 39.71 | 39.71 | 38.93 | 39.23 | 4,094,838 | -0.74(-1.86%) |
Aug 07, 2009 | 40.09 | 40.22 | 39.17 | 39.97 | 3,481,521 | +0.47(+1.19%) |
Aug 06, 2009 | 39.99 | 40.29 | 39.12 | 39.50 | 1,315,277 | -0.28(-0.70%) |
Aug 05, 2009 | 39.64 | 39.96 | 39.03 | 39.78 | 1,280,857 | +0.43(+1.10%) |
Aug 04, 2009 | 39.10 | 39.93 | 38.96 | 39.34 | 1,791,826 | -0.10(-0.26%) |
Aug 03, 2009 | 38.77 | 39.57 | 38.64 | 39.44 | 2,298,873 | +1.48(+3.91%) |
Jul 31, 2009 | 37.32 | 38.28 | 37.19 | 37.96 | 2,002,033 | +0.70(+1.89%) |
Jul 30, 2009 | 36.89 | 37.76 | 36.86 | 37.26 | 2,204,728 | +1.02(+2.81%) |
Jul 29, 2009 | 36.60 | 36.63 | 35.96 | 36.24 | 2,969,180 | -0.95(-2.55%) |
Jul 28, 2009 | 37.01 | 37.40 | 36.47 | 37.19 | 2,323,530 | -0.25(-0.68%) |
Jul 27, 2009 | 37.57 | 37.87 | 37.11 | 37.44 | 2,327,116 | +0.00(+0.00%) |
Jul 24, 2009 | 36.79 | 37.44 | 36.59 | 37.44 | 3,196,274 | +0.46(+1.25%) |
Jul 23, 2009 | 35.88 | 37.20 | 35.72 | 36.98 | 3,560,685 | +1.12(+3.12%) |
Jul 22, 2009 | 35.29 | 36.05 | 35.20 | 35.86 | 3,145,232 | +0.05(+0.15%) |
Jul 21, 2009 | 36.12 | 36.44 | 34.93 | 35.80 | 4,984,633 | -0.01(-0.02%) |
Jul 20, 2009 | 35.50 | 35.87 | 35.11 | 35.81 | 6,360,677 | +0.88(+2.52%) |
Jul 17, 2009 | 34.76 | 35.26 | 34.39 | 34.93 | 2,409,241 | +0.26(+0.74%) |
Jul 16, 2009 | 33.77 | 34.89 | 33.77 | 34.68 | 3,032,782 | +0.85(+2.51%) |
Jul 15, 2009 | 33.19 | 33.94 | 33.12 | 33.83 | 3,034,484 | +1.44(+4.44%) |
Jul 14, 2009 | 32.41 | 32.70 | 31.96 | 32.39 | 1,925,340 | +0.24(+0.74%) |
Jul 13, 2009 | 31.15 | 32.16 | 31.15 | 32.15 | 2,181,808 | +0.86(+2.74%) |
Jul 10, 2009 | 31.05 | 31.59 | 30.68 | 31.29 | 1,804,839 | -0.17(-0.54%) |
Jul 09, 2009 | 31.66 | 31.86 | 31.20 | 31.46 | 2,847,794 | +0.39(+1.27%) |
Jul 08, 2009 | 31.22 | 31.76 | 30.38 | 31.07 | 4,052,285 | -0.11(-0.35%) |
Jul 07, 2009 | 32.01 | 32.09 | 31.12 | 31.18 | 1,592,730 | -0.82(-2.56%) |
Jul 06, 2009 | 32.10 | 32.10 | 31.32 | 32.00 | 2,695,321 | -0.75(-2.29%) |
Jul 02, 2009 | 32.95 | 33.08 | 32.60 | 32.75 | 1,402,841 | -0.82(-2.44%) |
Jul 01, 2009 | 33.92 | 34.41 | 33.55 | 33.56 | 2,033,148 | +0.02(+0.05%) |
Jun 30, 2009 | 33.95 | 34.21 | 33.28 | 33.55 | 1,256,626 | -0.35(-1.03%) |
Jun 29, 2009 | 33.80 | 34.18 | 33.48 | 33.90 | 1,445,367 | +0.26(+0.78%) |
Jun 26, 2009 | 33.62 | 33.97 | 33.43 | 33.63 | 2,327,710 | -0.07(-0.21%) |
Jun 25, 2009 | 33.00 | 33.72 | 32.92 | 33.70 | 5,130,098 | +0.97(+2.97%) |
Jun 24, 2009 | 32.71 | 33.36 | 32.47 | 32.73 | 5,857,788 | +0.39(+1.22%) |
Jun 23, 2009 | 31.86 | 32.61 | 31.57 | 32.34 | 3,876,291 | +0.50(+1.58%) |
Jun 22, 2009 | 33.48 | 33.48 | 31.75 | 31.83 | 2,117,667 | -2.25(-6.60%) |
Jun 19, 2009 | 34.37 | 34.61 | 33.79 | 34.08 | 2,358,177 | +0.19(+0.57%) |
Jun 18, 2009 | 33.82 | 34.43 | 33.38 | 33.89 | 4,046,956 | +0.05(+0.16%) |
Jun 17, 2009 | 34.03 | 34.24 | 33.14 | 33.83 | 7,026,445 | -0.47(-1.37%) |
Jun 16, 2009 | 35.35 | 35.73 | 34.17 | 34.31 | 3,993,381 | -0.80(-2.29%) |
Jun 15, 2009 | 36.13 | 36.13 | 34.88 | 35.11 | 3,681,877 | -1.59(-4.34%) |
Jun 12, 2009 | 37.09 | 37.09 | 36.30 | 36.70 | 5,803,204 | -0.65(-1.74%) |
Jun 11, 2009 | 36.78 | 37.84 | 36.78 | 37.35 | 4,574,817 | +0.53(+1.43%) |
Jun 10, 2009 | 37.41 | 37.41 | 35.96 | 36.82 | 3,054,851 | +0.05(+0.13%) |
Jun 09, 2009 | 36.16 | 37.03 | 35.96 | 36.78 | 3,906,139 | +1.00(+2.78%) |
Jun 08, 2009 | 35.44 | 36.03 | 34.99 | 35.78 | 2,498,613 | -0.56(-1.53%) |
Jun 05, 2009 | 37.08 | 37.24 | 35.74 | 36.34 | 2,837,808 | -0.23(-0.63%) |
Jun 04, 2009 | 35.98 | 36.83 | 35.64 | 36.57 | 4,066,223 | +0.82(+2.29%) |
Jun 03, 2009 | 36.87 | 36.93 | 35.09 | 35.75 | 2,918,093 | -1.35(-3.64%) |
Jun 02, 2009 | 36.89 | 37.40 | 36.67 | 37.10 | 3,518,070 | +0.09(+0.25%) |