Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.84 | 33.02 | 31.73 | 32.86 | 9,600,118 | +0.62(+1.91%) |
Aug 28, 2009 | 31.39 | 32.31 | 31.39 | 32.24 | 8,618,663 | +0.87(+2.77%) |
Aug 27, 2009 | 31.16 | 31.61 | 30.75 | 31.38 | 7,637,297 | +0.19(+0.59%) |
Aug 26, 2009 | 30.26 | 31.33 | 30.09 | 31.19 | 9,451,654 | +0.87(+2.87%) |
Aug 25, 2009 | 30.37 | 30.58 | 30.15 | 30.32 | 4,896,886 | +0.06(+0.19%) |
Aug 24, 2009 | 31.38 | 31.47 | 30.14 | 30.26 | 9,090,157 | -0.91(-2.92%) |
Aug 21, 2009 | 31.16 | 31.39 | 30.64 | 31.17 | 6,280,306 | +0.48(+1.56%) |
Aug 20, 2009 | 30.19 | 30.85 | 30.02 | 30.70 | 5,889,607 | +0.38(+1.25%) |
Aug 19, 2009 | 29.94 | 30.47 | 29.82 | 30.32 | 4,811,157 | -0.05(-0.17%) |
Aug 18, 2009 | 30.56 | 30.88 | 30.13 | 30.37 | 6,213,062 | -0.07(-0.24%) |
Aug 17, 2009 | 31.24 | 31.32 | 30.37 | 30.44 | 7,994,870 | -1.29(-4.05%) |
Aug 14, 2009 | 32.19 | 32.23 | 31.36 | 31.73 | 5,195,337 | -0.46(-1.43%) |
Aug 13, 2009 | 32.09 | 32.61 | 31.91 | 32.19 | 7,041,545 | +0.35(+1.09%) |
Aug 12, 2009 | 31.56 | 32.45 | 31.33 | 31.84 | 9,045,615 | +0.68(+2.18%) |
Aug 11, 2009 | 31.71 | 32.12 | 31.03 | 31.16 | 7,175,563 | -0.78(-2.45%) |
Aug 10, 2009 | 31.79 | 32.50 | 31.79 | 31.94 | 4,812,441 | -0.34(-1.06%) |
Aug 07, 2009 | 31.16 | 32.94 | 31.05 | 32.29 | 13,503,184 | +1.45(+4.70%) |
Aug 06, 2009 | 31.76 | 31.84 | 30.48 | 30.84 | 8,183,218 | -0.67(-2.12%) |
Aug 05, 2009 | 31.53 | 31.78 | 31.19 | 31.50 | 5,915,806 | +0.01(+0.04%) |
Aug 04, 2009 | 31.53 | 32.38 | 31.13 | 31.49 | 10,146,934 | -0.43(-1.35%) |
Aug 03, 2009 | 31.67 | 32.04 | 31.18 | 31.92 | 7,613,214 | +0.44(+1.41%) |
Jul 31, 2009 | 31.97 | 31.97 | 30.92 | 31.48 | 6,945,808 | +0.23(+0.74%) |
Jul 30, 2009 | 30.93 | 32.09 | 30.55 | 31.25 | 8,782,096 | +0.85(+2.80%) |
Jul 29, 2009 | 30.03 | 30.69 | 29.72 | 30.40 | 6,434,509 | +0.30(+1.01%) |
Jul 28, 2009 | 30.03 | 30.26 | 29.16 | 30.10 | 10,811,036 | -0.40(-1.32%) |
Jul 27, 2009 | 30.79 | 30.98 | 30.17 | 30.50 | 7,854,599 | -0.08(-0.27%) |
Jul 24, 2009 | 31.16 | 31.16 | 30.03 | 30.58 | 6,608,659 | -0.58(-1.87%) |
Jul 23, 2009 | 31.60 | 31.61 | 29.70 | 31.16 | 15,926,260 | +0.37(+1.21%) |
Jul 22, 2009 | 30.69 | 31.80 | 30.60 | 30.79 | 12,846,814 | -0.16(-0.53%) |
Jul 21, 2009 | 31.86 | 31.86 | 30.54 | 30.95 | 7,455,875 | -0.57(-1.82%) |
Jul 20, 2009 | 31.21 | 31.94 | 31.14 | 31.53 | 7,280,352 | +0.53(+1.70%) |
Jul 17, 2009 | 30.69 | 31.43 | 30.41 | 31.00 | 8,949,815 | +0.23(+0.76%) |
Jul 16, 2009 | 31.57 | 31.67 | 30.19 | 30.76 | 11,233,045 | -0.61(-1.95%) |
Jul 15, 2009 | 30.82 | 32.05 | 30.61 | 31.38 | 15,889,627 | +1.03(+3.41%) |
Jul 14, 2009 | 30.71 | 30.95 | 29.76 | 30.34 | 11,398,914 | -0.42(-1.37%) |
Jul 13, 2009 | 29.90 | 30.92 | 29.27 | 30.76 | 13,114,514 | +1.05(+3.53%) |
Jul 10, 2009 | 30.02 | 30.02 | 28.79 | 29.71 | 13,539,871 | -0.47(-1.56%) |
Jul 09, 2009 | 30.71 | 30.98 | 29.74 | 30.18 | 16,967,608 | +0.39(+1.31%) |
Jul 08, 2009 | 31.88 | 31.95 | 29.31 | 29.80 | 29,233,994 | -2.05(-6.44%) |
Jul 07, 2009 | 33.68 | 33.70 | 31.61 | 31.85 | 13,499,216 | -1.71(-5.11%) |
Jul 06, 2009 | 33.59 | 33.70 | 33.01 | 33.56 | 8,875,831 | -0.47(-1.39%) |
Jul 02, 2009 | 34.55 | 34.66 | 33.91 | 34.03 | 8,046,250 | -0.77(-2.21%) |
Jul 01, 2009 | 35.33 | 35.33 | 34.24 | 34.80 | 7,850,613 | -0.32(-0.92%) |
Jun 30, 2009 | 35.93 | 35.93 | 34.69 | 35.13 | 8,892,793 | -0.80(-2.23%) |
Jun 29, 2009 | 35.90 | 36.43 | 35.37 | 35.93 | 5,666,911 | +0.09(+0.24%) |
Jun 26, 2009 | 35.64 | 36.12 | 35.41 | 35.84 | 13,521,165 | +0.21(+0.60%) |
Jun 25, 2009 | 35.55 | 35.83 | 34.60 | 35.63 | 6,852,489 | +0.18(+0.52%) |
Jun 24, 2009 | 34.53 | 36.22 | 34.40 | 35.44 | 10,032,127 | +1.17(+3.42%) |
Jun 23, 2009 | 34.59 | 34.64 | 32.96 | 34.27 | 13,948,603 | +0.01(+0.02%) |
Jun 22, 2009 | 36.65 | 36.69 | 34.12 | 34.26 | 14,183,602 | -2.72(-7.35%) |
Jun 19, 2009 | 37.48 | 37.48 | 36.65 | 36.98 | 9,041,372 | -0.17(-0.46%) |
Jun 18, 2009 | 37.03 | 37.40 | 36.67 | 37.15 | 6,521,319 | +0.29(+0.78%) |
Jun 17, 2009 | 37.16 | 37.76 | 36.59 | 36.86 | 8,574,404 | -0.38(-1.03%) |
Jun 16, 2009 | 37.74 | 37.99 | 36.96 | 37.25 | 7,190,363 | -0.19(-0.51%) |
Jun 15, 2009 | 37.92 | 38.36 | 37.43 | 37.44 | 6,805,652 | -1.06(-2.74%) |
Jun 12, 2009 | 38.05 | 38.83 | 37.85 | 38.49 | 8,737,190 | -0.13(-0.34%) |
Jun 11, 2009 | 37.00 | 39.09 | 36.88 | 38.62 | 12,671,859 | +1.62(+4.38%) |
Jun 10, 2009 | 38.07 | 38.22 | 36.52 | 37.00 | 7,602,886 | -0.59(-1.58%) |
Jun 09, 2009 | 37.60 | 38.04 | 37.43 | 37.60 | 7,082,660 | +0.18(+0.49%) |
Jun 08, 2009 | 37.09 | 37.82 | 36.73 | 37.41 | 7,546,156 | -0.40(-1.06%) |
Jun 05, 2009 | 38.47 | 38.88 | 37.30 | 37.81 | 9,697,547 | -0.20(-0.53%) |
Jun 04, 2009 | 36.87 | 38.04 | 36.68 | 38.02 | 9,356,369 | +0.98(+2.65%) |
Jun 03, 2009 | 37.70 | 37.70 | 36.46 | 37.04 | 8,756,915 | -0.83(-2.18%) |
Jun 02, 2009 | 37.10 | 38.63 | 36.75 | 37.86 | 12,074,699 | +0.64(+1.72%) |