Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.68 | 41.75 | 40.24 | 41.16 | 1,475,273 | +0.08(+0.19%) |
Aug 28, 2009 | 40.95 | 41.22 | 40.19 | 41.08 | 1,225,116 | +0.27(+0.65%) |
Aug 27, 2009 | 41.15 | 41.30 | 40.18 | 40.81 | 1,012,773 | -0.15(-0.36%) |
Aug 26, 2009 | 40.85 | 41.63 | 40.35 | 40.96 | 1,063,786 | +0.09(+0.21%) |
Aug 25, 2009 | 40.91 | 41.09 | 39.98 | 40.87 | 1,218,705 | +0.32(+0.79%) |
Aug 24, 2009 | 41.08 | 41.08 | 40.28 | 40.55 | 1,605,211 | +0.27(+0.68%) |
Aug 21, 2009 | 39.89 | 40.75 | 39.82 | 40.28 | 1,328,506 | +0.57(+1.43%) |
Aug 20, 2009 | 38.99 | 39.76 | 38.83 | 39.71 | 918,953 | +0.77(+1.97%) |
Aug 19, 2009 | 38.20 | 39.98 | 38.20 | 38.94 | 1,305,615 | +0.23(+0.60%) |
Aug 18, 2009 | 38.52 | 39.10 | 38.32 | 38.71 | 653,940 | -0.09(-0.22%) |
Aug 17, 2009 | 39.23 | 39.70 | 38.39 | 38.80 | 1,034,384 | -1.20(-3.00%) |
Aug 14, 2009 | 39.84 | 40.09 | 39.12 | 40.00 | 975,818 | -0.17(-0.41%) |
Aug 13, 2009 | 40.02 | 40.30 | 39.25 | 40.16 | 963,733 | +0.42(+1.06%) |
Aug 12, 2009 | 41.04 | 41.06 | 39.29 | 39.74 | 882,292 | +0.01(+0.03%) |
Aug 11, 2009 | 40.84 | 41.06 | 39.58 | 39.73 | 934,518 | -1.33(-3.25%) |
Aug 10, 2009 | 41.36 | 41.36 | 40.15 | 41.06 | 925,026 | +0.29(+0.70%) |
Aug 07, 2009 | 40.21 | 41.31 | 39.62 | 40.78 | 1,247,119 | +1.43(+3.64%) |
Aug 06, 2009 | 40.22 | 40.70 | 39.09 | 39.34 | 1,595,767 | -0.70(-1.75%) |
Aug 05, 2009 | 39.98 | 40.15 | 39.18 | 40.04 | 1,681,671 | +0.73(+1.86%) |
Aug 04, 2009 | 38.54 | 39.52 | 38.32 | 39.31 | 1,352,773 | +0.63(+1.63%) |
Aug 03, 2009 | 39.53 | 39.53 | 38.42 | 38.68 | 1,357,783 | -0.18(-0.47%) |
Jul 31, 2009 | 39.29 | 39.86 | 38.68 | 38.86 | 1,572,603 | -0.55(-1.39%) |
Jul 30, 2009 | 38.79 | 39.60 | 38.22 | 39.41 | 1,049,687 | +1.26(+3.30%) |
Jul 29, 2009 | 38.80 | 39.27 | 37.98 | 38.15 | 949,142 | -0.77(-1.97%) |
Jul 28, 2009 | 39.45 | 39.89 | 38.71 | 38.92 | 1,127,405 | -0.75(-1.90%) |
Jul 27, 2009 | 38.36 | 39.67 | 37.96 | 39.67 | 1,067,786 | +1.34(+3.49%) |
Jul 24, 2009 | 38.37 | 38.37 | 37.34 | 38.33 | 825 | +0.23(+0.61%) |
Jul 23, 2009 | 36.40 | 38.60 | 36.40 | 38.10 | 1,856,788 | +1.49(+4.06%) |
Jul 22, 2009 | 36.78 | 37.42 | 36.24 | 36.61 | 1,491,576 | +0.04(+0.11%) |
Jul 21, 2009 | 38.20 | 38.20 | 35.80 | 36.57 | 2,216,486 | -1.49(-3.90%) |
Jul 20, 2009 | 37.82 | 39.98 | 36.68 | 38.06 | 4,561,578 | +1.78(+4.90%) |
Jul 17, 2009 | 37.08 | 37.65 | 35.06 | 36.28 | 1,900,834 | -0.85(-2.28%) |
Jul 16, 2009 | 37.05 | 37.41 | 36.04 | 37.12 | 1,330,439 | +0.07(+0.20%) |
Jul 15, 2009 | 35.86 | 37.30 | 35.65 | 37.05 | 1,758,013 | +1.41(+3.94%) |
Jul 14, 2009 | 36.12 | 36.12 | 34.98 | 35.64 | 1,379,908 | -0.75(-2.05%) |
Jul 13, 2009 | 35.22 | 36.41 | 35.10 | 36.39 | 1,944,477 | +2.17(+6.33%) |
Jul 10, 2009 | 33.88 | 34.52 | 33.67 | 34.22 | 1,078,672 | +0.10(+0.29%) |
Jul 09, 2009 | 34.34 | 34.81 | 33.78 | 34.12 | 1,151,605 | +0.13(+0.37%) |
Jul 08, 2009 | 35.33 | 35.64 | 33.54 | 34.00 | 1,809,127 | -1.15(-3.26%) |
Jul 07, 2009 | 35.40 | 35.97 | 34.86 | 35.14 | 1,306,580 | -0.52(-1.46%) |
Jul 06, 2009 | 34.78 | 35.91 | 34.14 | 35.66 | 1,416,022 | +0.75(+2.14%) |
Jul 02, 2009 | 33.74 | 35.98 | 33.74 | 34.92 | 1,840,178 | +0.83(+2.42%) |
Jul 01, 2009 | 34.38 | 34.38 | 33.75 | 34.09 | 600,641 | +0.15(+0.45%) |
Jun 30, 2009 | 34.27 | 34.70 | 33.65 | 33.94 | 1,338,901 | -0.28(-0.82%) |
Jun 29, 2009 | 33.32 | 34.98 | 33.10 | 34.22 | 1,785,489 | +1.47(+4.48%) |
Jun 26, 2009 | 32.42 | 33.12 | 32.04 | 32.75 | 1,551,287 | -0.35(-1.05%) |
Jun 25, 2009 | 32.15 | 33.10 | 32.15 | 33.10 | 2,889,877 | +2.49(+8.12%) |
Jun 24, 2009 | 30.35 | 31.01 | 29.89 | 30.61 | 1,893,378 | +0.67(+2.23%) |
Jun 23, 2009 | 29.49 | 30.20 | 29.21 | 29.95 | 1,812,238 | +0.48(+1.63%) |
Jun 22, 2009 | 30.84 | 31.28 | 29.47 | 29.47 | 2,087,129 | -1.72(-5.51%) |
Jun 19, 2009 | 30.94 | 31.19 | 30.04 | 31.19 | 2,265,259 | +1.00(+3.31%) |
Jun 18, 2009 | 29.84 | 30.57 | 29.63 | 30.19 | 1,585,480 | +0.37(+1.23%) |
Jun 17, 2009 | 30.54 | 30.51 | 28.99 | 29.82 | 1,804,892 | -0.72(-2.36%) |
Jun 16, 2009 | 31.71 | 31.94 | 30.50 | 30.54 | 1,454,864 | -0.96(-3.05%) |
Jun 15, 2009 | 32.39 | 32.77 | 31.36 | 31.50 | 1,162,693 | -1.06(-3.25%) |
Jun 12, 2009 | 33.16 | 33.17 | 32.01 | 32.56 | 1,224,729 | +0.15(+0.45%) |
Jun 11, 2009 | 32.28 | 33.59 | 32.01 | 32.41 | 2,026,827 | +0.55(+1.71%) |
Jun 10, 2009 | 33.19 | 33.47 | 31.48 | 31.87 | 1,756,810 | -0.93(-2.82%) |
Jun 09, 2009 | 32.61 | 32.84 | 31.74 | 32.79 | 1,722,009 | +0.13(+0.39%) |
Jun 08, 2009 | 32.24 | 32.81 | 32.24 | 32.67 | 1,698,495 | +0.39(+1.20%) |
Jun 05, 2009 | 33.59 | 33.59 | 31.98 | 32.28 | 2,266,709 | -0.82(-2.48%) |
Jun 04, 2009 | 32.79 | 33.45 | 32.47 | 33.10 | 2,303,013 | +0.45(+1.37%) |
Jun 03, 2009 | 32.48 | 33.21 | 32.27 | 32.65 | 2,204,790 | +0.03(+0.08%) |
Jun 02, 2009 | 34.64 | 35.18 | 32.45 | 32.63 | 3,833,333 | -1.23(-3.62%) |