Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.65 | 32.83 | 31.55 | 32.67 | 9,656,217 | +0.61(+1.91%) |
Aug 28, 2009 | 31.21 | 32.12 | 31.21 | 32.06 | 8,669,027 | +0.86(+2.77%) |
Aug 27, 2009 | 30.97 | 31.43 | 30.58 | 31.19 | 7,681,925 | +0.18(+0.59%) |
Aug 26, 2009 | 30.08 | 31.15 | 29.91 | 31.01 | 9,506,885 | +0.87(+2.87%) |
Aug 25, 2009 | 30.19 | 30.40 | 29.97 | 30.14 | 4,925,501 | +0.06(+0.19%) |
Aug 24, 2009 | 31.20 | 31.29 | 29.97 | 30.09 | 9,143,276 | -0.91(-2.92%) |
Aug 21, 2009 | 30.98 | 31.20 | 30.46 | 30.99 | 6,317,005 | +0.47(+1.56%) |
Aug 20, 2009 | 30.01 | 30.67 | 29.85 | 30.52 | 5,924,023 | +0.38(+1.26%) |
Aug 19, 2009 | 29.77 | 30.29 | 29.64 | 30.14 | 4,839,271 | -0.05(-0.17%) |
Aug 18, 2009 | 30.39 | 30.70 | 29.96 | 30.19 | 6,249,369 | -0.07(-0.24%) |
Aug 17, 2009 | 31.06 | 31.14 | 30.20 | 30.27 | 8,041,588 | -1.28(-4.05%) |
Aug 14, 2009 | 32.00 | 32.05 | 31.18 | 31.54 | 5,225,696 | -0.46(-1.43%) |
Aug 13, 2009 | 31.90 | 32.42 | 31.72 | 32.00 | 7,082,693 | +0.35(+1.09%) |
Aug 12, 2009 | 31.37 | 32.27 | 31.15 | 31.66 | 9,098,473 | +0.68(+2.18%) |
Aug 11, 2009 | 31.52 | 31.93 | 30.85 | 30.98 | 7,217,494 | -0.78(-2.45%) |
Aug 10, 2009 | 31.60 | 32.32 | 31.60 | 31.76 | 4,840,563 | -0.34(-1.06%) |
Aug 07, 2009 | 30.98 | 32.74 | 30.87 | 32.10 | 13,582,091 | +1.44(+4.70%) |
Aug 06, 2009 | 31.57 | 31.65 | 30.31 | 30.66 | 8,231,037 | -0.66(-2.12%) |
Aug 05, 2009 | 31.34 | 31.59 | 31.00 | 31.32 | 5,950,376 | +0.01(+0.04%) |
Aug 04, 2009 | 31.34 | 32.19 | 30.95 | 31.31 | 10,206,228 | -0.43(-1.35%) |
Aug 03, 2009 | 31.49 | 31.86 | 30.99 | 31.74 | 7,657,702 | +0.44(+1.41%) |
Jul 31, 2009 | 31.79 | 31.79 | 30.74 | 31.30 | 6,986,396 | +0.23(+0.74%) |
Jul 30, 2009 | 30.75 | 31.90 | 30.37 | 31.07 | 8,833,414 | +0.85(+2.80%) |
Jul 29, 2009 | 29.86 | 30.51 | 29.55 | 30.22 | 6,472,110 | +0.30(+1.01%) |
Jul 28, 2009 | 29.86 | 30.08 | 28.99 | 29.92 | 10,874,211 | -0.40(-1.32%) |
Jul 27, 2009 | 30.61 | 30.80 | 29.99 | 30.32 | 7,900,497 | -0.08(-0.27%) |
Jul 24, 2009 | 30.98 | 30.98 | 29.85 | 30.40 | 6,647,277 | -0.58(-1.87%) |
Jul 23, 2009 | 31.42 | 31.43 | 29.52 | 30.98 | 16,019,326 | +0.37(+1.21%) |
Jul 22, 2009 | 30.51 | 31.62 | 30.42 | 30.61 | 12,921,885 | -0.16(-0.53%) |
Jul 21, 2009 | 31.67 | 31.68 | 30.36 | 30.77 | 7,499,444 | -0.57(-1.82%) |
Jul 20, 2009 | 31.03 | 31.75 | 30.96 | 31.34 | 7,322,895 | +0.53(+1.70%) |
Jul 17, 2009 | 30.52 | 31.25 | 30.23 | 30.82 | 9,002,114 | +0.23(+0.76%) |
Jul 16, 2009 | 31.38 | 31.49 | 30.02 | 30.59 | 11,298,686 | -0.61(-1.95%) |
Jul 15, 2009 | 30.64 | 31.87 | 30.43 | 31.19 | 15,982,479 | +1.03(+3.41%) |
Jul 14, 2009 | 30.53 | 30.77 | 29.58 | 30.17 | 11,465,524 | -0.42(-1.37%) |
Jul 13, 2009 | 29.73 | 30.74 | 29.10 | 30.58 | 13,191,149 | +1.04(+3.53%) |
Jul 10, 2009 | 29.85 | 29.85 | 28.62 | 29.54 | 13,618,992 | -0.47(-1.56%) |
Jul 09, 2009 | 30.53 | 30.80 | 29.56 | 30.01 | 17,066,758 | +0.39(+1.31%) |
Jul 08, 2009 | 31.69 | 31.77 | 29.14 | 29.62 | 29,404,824 | -2.04(-6.44%) |
Jul 07, 2009 | 33.49 | 33.50 | 31.43 | 31.66 | 13,578,100 | -1.71(-5.11%) |
Jul 06, 2009 | 33.39 | 33.50 | 32.82 | 33.37 | 8,927,698 | -0.47(-1.39%) |
Jul 02, 2009 | 34.35 | 34.46 | 33.71 | 33.84 | 8,093,269 | -0.77(-2.21%) |
Jul 01, 2009 | 35.13 | 35.13 | 34.04 | 34.60 | 7,896,488 | -0.32(-0.92%) |
Jun 30, 2009 | 35.72 | 35.72 | 34.49 | 34.92 | 8,944,758 | -0.80(-2.23%) |
Jun 29, 2009 | 35.69 | 36.22 | 35.17 | 35.72 | 5,700,026 | +0.09(+0.24%) |
Jun 26, 2009 | 35.43 | 35.91 | 35.20 | 35.63 | 13,600,176 | +0.21(+0.60%) |
Jun 25, 2009 | 35.34 | 35.62 | 34.40 | 35.42 | 6,892,531 | +0.18(+0.52%) |
Jun 24, 2009 | 34.33 | 36.01 | 34.20 | 35.24 | 10,090,750 | +1.17(+3.42%) |
Jun 23, 2009 | 34.39 | 34.44 | 32.76 | 34.07 | 14,030,112 | +0.01(+0.02%) |
Jun 22, 2009 | 36.43 | 36.48 | 33.92 | 34.06 | 14,266,484 | -2.70(-7.35%) |
Jun 19, 2009 | 37.26 | 37.26 | 36.44 | 36.77 | 9,094,206 | -0.17(-0.46%) |
Jun 18, 2009 | 36.81 | 37.19 | 36.45 | 36.94 | 6,559,426 | +0.29(+0.78%) |
Jun 17, 2009 | 36.95 | 37.54 | 36.37 | 36.65 | 8,624,509 | -0.38(-1.03%) |
Jun 16, 2009 | 37.52 | 37.77 | 36.75 | 37.03 | 7,232,380 | -0.19(-0.51%) |
Jun 15, 2009 | 37.70 | 38.14 | 37.21 | 37.22 | 6,845,421 | -1.05(-2.74%) |
Jun 12, 2009 | 37.83 | 38.60 | 37.63 | 38.27 | 8,788,246 | -0.13(-0.34%) |
Jun 11, 2009 | 36.78 | 38.86 | 36.67 | 38.40 | 12,745,907 | +1.61(+4.38%) |
Jun 10, 2009 | 37.85 | 38.00 | 36.31 | 36.79 | 7,647,314 | -0.59(-1.58%) |
Jun 09, 2009 | 37.38 | 37.82 | 37.21 | 37.38 | 7,124,048 | +0.18(+0.49%) |
Jun 08, 2009 | 36.88 | 37.60 | 36.52 | 37.20 | 7,590,252 | -0.40(-1.06%) |
Jun 05, 2009 | 38.25 | 38.66 | 37.08 | 37.59 | 9,754,215 | -0.20(-0.53%) |
Jun 04, 2009 | 36.66 | 37.82 | 36.47 | 37.79 | 9,411,043 | +0.97(+2.65%) |
Jun 03, 2009 | 37.49 | 37.49 | 36.25 | 36.82 | 8,808,086 | -0.82(-2.18%) |
Jun 02, 2009 | 36.88 | 38.40 | 36.54 | 37.64 | 12,145,258 | +0.64(+1.72%) |