Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 36.92 | 36.98 | 36.31 | 36.84 | 1,062,267 | -0.80(-2.13%) |
Aug 28, 2009 | 37.65 | 38.97 | 37.46 | 37.64 | 1,544,925 | +0.18(+0.48%) |
Aug 27, 2009 | 36.33 | 37.54 | 36.10 | 37.46 | 1,566,702 | +0.83(+2.27%) |
Aug 26, 2009 | 36.04 | 36.87 | 36.04 | 36.63 | 1,510,381 | +0.47(+1.30%) |
Aug 25, 2009 | 35.94 | 36.25 | 35.68 | 36.16 | 919,914 | +0.44(+1.23%) |
Aug 24, 2009 | 35.78 | 36.37 | 35.43 | 35.72 | 1,810,281 | -0.76(-2.08%) |
Aug 21, 2009 | 35.60 | 36.59 | 35.41 | 36.48 | 1,845,028 | +1.15(+3.26%) |
Aug 20, 2009 | 34.93 | 35.44 | 34.65 | 35.33 | 1,612,904 | +0.48(+1.38%) |
Aug 19, 2009 | 34.45 | 35.00 | 34.30 | 34.85 | 1,035,541 | -0.02(-0.06%) |
Aug 18, 2009 | 34.05 | 35.00 | 34.01 | 34.87 | 1,542,498 | +1.06(+3.14%) |
Aug 17, 2009 | 33.68 | 33.94 | 33.25 | 33.81 | 1,129,111 | -0.70(-2.03%) |
Aug 14, 2009 | 34.50 | 34.52 | 33.82 | 34.51 | 1,423,399 | -0.01(-0.03%) |
Aug 13, 2009 | 34.00 | 34.58 | 33.42 | 34.52 | 1,790,523 | +0.48(+1.41%) |
Aug 12, 2009 | 33.82 | 34.75 | 33.41 | 34.04 | 6,000,403 | +2.21(+6.94%) |
Aug 11, 2009 | 31.85 | 32.47 | 31.56 | 31.83 | 2,577,078 | +0.00(+0.00%) |
Aug 10, 2009 | 31.55 | 31.93 | 31.35 | 31.83 | 905,243 | +0.41(+1.30%) |
Aug 07, 2009 | 31.67 | 31.90 | 31.12 | 31.42 | 1,004,891 | +0.11(+0.35%) |
Aug 06, 2009 | 32.28 | 32.52 | 31.18 | 31.31 | 924,968 | -1.08(-3.33%) |
Aug 05, 2009 | 32.90 | 33.12 | 32.21 | 32.39 | 1,389,915 | +0.07(+0.22%) |
Aug 04, 2009 | 32.00 | 32.41 | 31.91 | 32.32 | 466,470 | +0.04(+0.12%) |
Aug 03, 2009 | 32.33 | 32.50 | 31.64 | 32.28 | 748,632 | +0.22(+0.69%) |
Jul 31, 2009 | 31.99 | 32.38 | 31.71 | 32.06 | 676,716 | +0.13(+0.41%) |
Jul 30, 2009 | 32.38 | 32.95 | 31.75 | 31.93 | 919,457 | -0.35(-1.08%) |
Jul 29, 2009 | 32.05 | 32.32 | 31.16 | 32.28 | 1,049,280 | -0.10(-0.31%) |
Jul 28, 2009 | 31.61 | 32.50 | 31.61 | 32.38 | 1,019,036 | +0.57(+1.79%) |
Jul 27, 2009 | 32.00 | 32.11 | 31.29 | 31.81 | 1,167,768 | +0.28(+0.89%) |
Jul 24, 2009 | 31.18 | 31.56 | 30.32 | 31.53 | 1,035,623 | -0.18(-0.57%) |
Jul 23, 2009 | 30.50 | 31.80 | 30.40 | 31.71 | 2,805,702 | +1.67(+5.56%) |
Jul 22, 2009 | 28.99 | 30.24 | 28.80 | 30.04 | 1,369,259 | +1.03(+3.55%) |
Jul 21, 2009 | 29.00 | 29.01 | 28.38 | 29.01 | 673,591 | +0.00(+0.00%) |
Jul 20, 2009 | 29.25 | 29.34 | 28.69 | 29.01 | 1,012,244 | -0.11(-0.38%) |
Jul 17, 2009 | 28.95 | 29.23 | 28.52 | 29.12 | 692,276 | +0.16(+0.55%) |
Jul 16, 2009 | 28.43 | 29.07 | 28.23 | 28.96 | 1,056,514 | +0.54(+1.90%) |
Jul 15, 2009 | 27.72 | 28.72 | 27.72 | 28.42 | 1,076,604 | +1.33(+4.91%) |
Jul 14, 2009 | 27.57 | 27.70 | 26.91 | 27.09 | 1,674,685 | -0.59(-2.13%) |
Jul 13, 2009 | 27.10 | 27.73 | 26.39 | 27.68 | 1,271,605 | +0.35(+1.28%) |
Jul 10, 2009 | 27.39 | 27.88 | 26.99 | 27.33 | 1,073,228 | -0.09(-0.33%) |
Jul 09, 2009 | 27.22 | 28.12 | 27.22 | 27.42 | 876,060 | +0.14(+0.51%) |
Jul 08, 2009 | 27.53 | 28.08 | 26.59 | 27.28 | 2,042,529 | -0.24(-0.87%) |
Jul 07, 2009 | 28.65 | 28.96 | 27.50 | 27.52 | 1,145,004 | -1.29(-4.48%) |
Jul 06, 2009 | 28.99 | 29.31 | 28.40 | 28.81 | 1,058,742 | -0.48(-1.64%) |
Jul 02, 2009 | 29.26 | 29.40 | 28.73 | 29.29 | 921,098 | -0.18(-0.61%) |
Jul 01, 2009 | 29.68 | 30.32 | 29.14 | 29.47 | 1,488,438 | +0.07(+0.24%) |
Jun 30, 2009 | 29.49 | 30.00 | 29.00 | 29.40 | 1,673,471 | -0.10(-0.34%) |
Jun 29, 2009 | 30.04 | 30.04 | 29.27 | 29.50 | 1,553,543 | -0.42(-1.40%) |
Jun 26, 2009 | 29.50 | 30.21 | 29.38 | 29.92 | 1,838,603 | +0.46(+1.56%) |
Jun 25, 2009 | 29.39 | 29.79 | 28.93 | 29.46 | 1,228,146 | -0.19(-0.64%) |
Jun 24, 2009 | 29.65 | 30.30 | 29.46 | 29.65 | 1,180,906 | +0.09(+0.30%) |
Jun 23, 2009 | 29.17 | 29.73 | 28.90 | 29.56 | 1,698,302 | +0.82(+2.85%) |
Jun 22, 2009 | 30.27 | 30.59 | 28.60 | 28.74 | 1,944,759 | -1.67(-5.49%) |
Jun 19, 2009 | 29.52 | 30.85 | 29.09 | 30.41 | 2,689,217 | +1.60(+5.55%) |
Jun 18, 2009 | 28.47 | 29.10 | 28.35 | 28.81 | 996,678 | +0.21(+0.73%) |
Jun 17, 2009 | 28.30 | 28.81 | 27.62 | 28.60 | 1,642,600 | +0.36(+1.27%) |
Jun 16, 2009 | 28.47 | 29.00 | 27.97 | 28.24 | 897,399 | -0.29(-1.02%) |
Jun 15, 2009 | 28.64 | 28.64 | 27.70 | 28.53 | 1,079,502 | -0.21(-0.73%) |
Jun 12, 2009 | 29.31 | 29.36 | 28.30 | 28.74 | 1,424,633 | -0.62(-2.11%) |
Jun 11, 2009 | 29.26 | 29.88 | 29.25 | 29.36 | 1,261,071 | -0.12(-0.41%) |
Jun 10, 2009 | 30.53 | 30.73 | 28.93 | 29.48 | 2,214,271 | -0.74(-2.45%) |
Jun 09, 2009 | 29.84 | 30.73 | 29.84 | 30.22 | 1,466,233 | +0.52(+1.75%) |
Jun 08, 2009 | 29.42 | 29.84 | 28.92 | 29.70 | 1,102,540 | -0.19(-0.64%) |
Jun 05, 2009 | 30.73 | 31.08 | 29.70 | 29.89 | 992,305 | -0.62(-2.03%) |
Jun 04, 2009 | 31.00 | 31.22 | 30.03 | 30.51 | 1,089,396 | +0.00(+0.00%) |
Jun 03, 2009 | 30.46 | 30.70 | 30.08 | 30.51 | 874,555 | -0.22(-0.72%) |
Jun 02, 2009 | 31.55 | 31.59 | 30.56 | 30.73 | 925,449 | -0.82(-2.60%) |