Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.36 | 32.74 | 32.22 | 32.59 | 2,880,350 | -0.03(-0.10%) |
Aug 28, 2009 | 33.16 | 33.16 | 32.44 | 32.63 | 2,051,484 | -0.31(-0.95%) |
Aug 27, 2009 | 33.07 | 33.28 | 32.57 | 32.94 | 3,165,843 | +0.29(+0.88%) |
Aug 26, 2009 | 33.03 | 33.10 | 32.43 | 32.65 | 4,076,818 | -0.31(-0.93%) |
Aug 25, 2009 | 33.33 | 33.37 | 32.92 | 32.96 | 3,193,221 | -0.13(-0.40%) |
Aug 24, 2009 | 33.39 | 33.45 | 32.76 | 33.09 | 3,679,934 | -0.27(-0.80%) |
Aug 21, 2009 | 32.26 | 33.39 | 31.92 | 33.36 | 4,746,675 | +1.51(+4.74%) |
Aug 20, 2009 | 32.08 | 32.20 | 31.67 | 31.85 | 3,493,643 | -0.12(-0.38%) |
Aug 19, 2009 | 31.35 | 32.04 | 31.35 | 31.97 | 4,601,405 | +0.39(+1.25%) |
Aug 18, 2009 | 31.25 | 31.69 | 31.06 | 31.58 | 3,630,017 | +0.61(+1.98%) |
Aug 17, 2009 | 31.36 | 31.38 | 30.82 | 30.96 | 3,587,320 | -0.67(-2.11%) |
Aug 14, 2009 | 31.94 | 32.25 | 31.27 | 31.63 | 3,227,418 | -0.37(-1.17%) |
Aug 13, 2009 | 32.10 | 32.19 | 31.68 | 32.00 | 3,639,552 | -0.07(-0.21%) |
Aug 12, 2009 | 30.98 | 32.30 | 30.93 | 32.07 | 3,758,383 | +0.93(+3.00%) |
Aug 11, 2009 | 31.51 | 31.90 | 31.10 | 31.14 | 3,627,358 | -0.64(-2.02%) |
Aug 10, 2009 | 32.10 | 32.10 | 31.50 | 31.78 | 3,031,955 | -0.38(-1.18%) |
Aug 07, 2009 | 31.48 | 32.43 | 31.26 | 32.16 | 3,974,692 | +0.78(+2.49%) |
Aug 06, 2009 | 31.24 | 31.88 | 31.11 | 31.38 | 3,245,894 | +0.20(+0.64%) |
Aug 05, 2009 | 31.16 | 31.28 | 30.75 | 31.18 | 4,274,765 | -0.05(-0.15%) |
Aug 04, 2009 | 30.74 | 31.32 | 30.60 | 31.22 | 4,340,702 | +0.47(+1.54%) |
Aug 03, 2009 | 30.05 | 30.83 | 29.71 | 30.75 | 4,907,974 | +0.98(+3.30%) |
Jul 31, 2009 | 30.37 | 30.70 | 29.73 | 29.77 | 4,186,326 | -0.57(-1.89%) |
Jul 30, 2009 | 30.34 | 30.78 | 30.16 | 30.34 | 3,518,190 | +0.32(+1.07%) |
Jul 29, 2009 | 29.07 | 30.07 | 29.07 | 30.02 | 4,339,993 | +0.75(+2.55%) |
Jul 28, 2009 | 28.81 | 29.38 | 28.65 | 29.27 | 4,322,260 | +0.39(+1.36%) |
Jul 27, 2009 | 28.90 | 29.31 | 28.57 | 28.88 | 4,204,711 | -0.43(-1.46%) |
Jul 24, 2009 | 29.86 | 30.25 | 29.11 | 29.31 | 1,141 | -1.58(-5.12%) |
Jul 23, 2009 | 31.04 | 31.05 | 30.17 | 30.89 | 5,015,850 | -0.58(-1.85%) |
Jul 22, 2009 | 31.00 | 31.90 | 30.88 | 31.47 | 3,636,767 | +0.01(+0.04%) |
Jul 21, 2009 | 32.00 | 32.00 | 31.04 | 31.46 | 3,008,086 | -0.32(-1.01%) |
Jul 20, 2009 | 31.36 | 31.81 | 31.22 | 31.78 | 2,158,441 | +0.43(+1.38%) |
Jul 17, 2009 | 31.34 | 31.49 | 31.00 | 31.34 | 2,663,246 | -0.11(-0.34%) |
Jul 16, 2009 | 30.70 | 31.62 | 30.70 | 31.45 | 2,989,672 | +0.72(+2.35%) |
Jul 15, 2009 | 30.39 | 30.87 | 30.19 | 30.73 | 3,429,534 | +0.53(+1.77%) |
Jul 14, 2009 | 29.55 | 30.30 | 29.46 | 30.19 | 3,923,765 | +0.64(+2.17%) |
Jul 13, 2009 | 28.95 | 29.59 | 28.94 | 29.55 | 3,537,031 | +0.66(+2.29%) |
Jul 10, 2009 | 28.75 | 29.07 | 28.64 | 28.89 | 2,959,675 | -0.06(-0.21%) |
Jul 09, 2009 | 29.25 | 29.25 | 28.78 | 28.95 | 2,442,960 | -0.17(-0.57%) |
Jul 08, 2009 | 28.91 | 29.25 | 28.84 | 29.12 | 5,630,342 | +0.25(+0.88%) |
Jul 07, 2009 | 29.81 | 30.09 | 28.86 | 28.87 | 3,740,118 | -1.06(-3.55%) |
Jul 06, 2009 | 29.47 | 29.99 | 29.38 | 29.93 | 3,536,021 | +0.25(+0.85%) |
Jul 02, 2009 | 30.40 | 30.48 | 29.67 | 29.67 | 3,509,161 | -1.10(-3.58%) |
Jul 01, 2009 | 30.46 | 30.94 | 30.46 | 30.78 | 3,702,043 | +0.27(+0.90%) |
Jun 30, 2009 | 31.02 | 31.05 | 30.39 | 30.50 | 4,714,575 | -0.64(-2.06%) |
Jun 29, 2009 | 30.72 | 31.21 | 30.72 | 31.14 | 3,210,155 | +0.45(+1.48%) |
Jun 26, 2009 | 30.82 | 31.09 | 30.62 | 30.69 | 3,693,487 | -0.28(-0.91%) |
Jun 25, 2009 | 30.75 | 31.17 | 30.66 | 30.97 | 4,039,352 | +0.99(+3.32%) |
Jun 24, 2009 | 30.33 | 30.64 | 29.91 | 29.97 | 7,069,033 | -0.25(-0.82%) |
Jun 23, 2009 | 31.28 | 31.28 | 30.14 | 30.22 | 4,772,901 | -0.92(-2.96%) |
Jun 22, 2009 | 31.29 | 31.40 | 31.01 | 31.14 | 2,824,278 | -0.31(-1.00%) |
Jun 19, 2009 | 31.90 | 31.90 | 31.37 | 31.46 | 3,770,986 | -0.17(-0.55%) |
Jun 18, 2009 | 31.55 | 31.78 | 31.23 | 31.63 | 2,561,010 | +0.17(+0.55%) |
Jun 17, 2009 | 31.19 | 31.67 | 31.04 | 31.46 | 2,773,786 | +0.17(+0.55%) |
Jun 16, 2009 | 31.91 | 32.14 | 31.24 | 31.28 | 2,855,563 | -0.59(-1.86%) |
Jun 15, 2009 | 32.16 | 32.30 | 31.54 | 31.88 | 3,430,133 | -0.65(-2.01%) |
Jun 12, 2009 | 31.95 | 32.73 | 31.92 | 32.53 | 2,980,234 | +0.37(+1.14%) |
Jun 11, 2009 | 32.18 | 32.57 | 32.00 | 32.16 | 3,400,295 | +0.18(+0.56%) |
Jun 10, 2009 | 32.41 | 32.63 | 31.64 | 31.98 | 4,021,074 | -0.29(-0.91%) |
Jun 09, 2009 | 32.50 | 32.67 | 31.80 | 32.28 | 2,927,251 | -0.24(-0.74%) |
Jun 08, 2009 | 32.22 | 32.72 | 32.06 | 32.52 | 3,108,380 | +0.21(+0.66%) |
Jun 05, 2009 | 32.54 | 32.62 | 32.04 | 32.30 | 4,347,543 | +0.13(+0.41%) |
Jun 04, 2009 | 31.84 | 32.21 | 31.82 | 32.17 | 3,899,422 | +0.41(+1.28%) |
Jun 03, 2009 | 31.93 | 32.20 | 31.57 | 31.76 | 3,409,020 | -0.47(-1.47%) |
Jun 02, 2009 | 32.42 | 32.58 | 31.98 | 32.24 | 5,404,889 | -0.19(-0.60%) |