Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 37.92 | 38.15 | 37.01 | 37.98 | 551,060 | -0.63(-1.64%) |
Aug 28, 2009 | 38.46 | 39.33 | 38.00 | 38.61 | 372,613 | +0.77(+2.04%) |
Aug 27, 2009 | 37.98 | 38.22 | 36.41 | 37.84 | 429,188 | +0.04(+0.09%) |
Aug 26, 2009 | 38.76 | 38.82 | 37.60 | 37.80 | 558,895 | -1.30(-3.33%) |
Aug 25, 2009 | 40.21 | 40.75 | 38.92 | 39.10 | 589,256 | -0.58(-1.45%) |
Aug 24, 2009 | 39.25 | 40.77 | 39.17 | 39.68 | 1,093,781 | +1.01(+2.60%) |
Aug 21, 2009 | 37.04 | 38.90 | 36.89 | 38.67 | 1,062,348 | +2.42(+6.67%) |
Aug 20, 2009 | 35.97 | 36.53 | 35.43 | 36.25 | 534,347 | +0.39(+1.10%) |
Aug 19, 2009 | 34.24 | 36.18 | 33.88 | 35.86 | 644,200 | +0.64(+1.82%) |
Aug 18, 2009 | 34.38 | 35.26 | 34.24 | 35.22 | 735,195 | +1.29(+3.79%) |
Aug 17, 2009 | 35.38 | 35.44 | 33.83 | 33.93 | 883,122 | -2.82(-7.67%) |
Aug 14, 2009 | 37.43 | 37.83 | 36.06 | 36.75 | 842,442 | -1.12(-2.97%) |
Aug 13, 2009 | 37.53 | 38.36 | 37.03 | 37.88 | 834,153 | +0.44(+1.18%) |
Aug 12, 2009 | 36.55 | 37.92 | 36.06 | 37.43 | 785,104 | +1.15(+3.16%) |
Aug 11, 2009 | 36.89 | 36.89 | 35.15 | 36.29 | 563,595 | -0.70(-1.90%) |
Aug 10, 2009 | 38.73 | 38.88 | 36.60 | 36.99 | 1,117,763 | -2.12(-5.41%) |
Aug 07, 2009 | 39.14 | 39.52 | 38.29 | 39.11 | 557,525 | +0.57(+1.48%) |
Aug 06, 2009 | 39.15 | 39.42 | 37.99 | 38.54 | 610,465 | -0.30(-0.76%) |
Aug 05, 2009 | 39.22 | 39.69 | 37.97 | 38.83 | 515,475 | +0.00(+0.00%) |
Aug 04, 2009 | 39.97 | 39.97 | 38.55 | 38.83 | 675,019 | -1.16(-2.90%) |
Aug 03, 2009 | 38.39 | 40.06 | 38.12 | 39.99 | 1,193,156 | +2.19(+5.78%) |
Jul 31, 2009 | 36.30 | 37.98 | 36.04 | 37.81 | 1,010,230 | +1.44(+3.96%) |
Jul 30, 2009 | 35.32 | 36.75 | 35.20 | 36.37 | 701,255 | +1.48(+4.23%) |
Jul 29, 2009 | 35.54 | 35.54 | 34.40 | 34.89 | 900,464 | -1.41(-3.87%) |
Jul 28, 2009 | 36.42 | 37.06 | 35.38 | 36.30 | 866,915 | -0.51(-1.39%) |
Jul 27, 2009 | 38.54 | 38.62 | 36.65 | 36.81 | 1,113,789 | -1.67(-4.33%) |
Jul 24, 2009 | 36.65 | 38.55 | 36.65 | 38.48 | 1,257,994 | +1.19(+3.19%) |
Jul 23, 2009 | 35.84 | 37.43 | 35.42 | 37.29 | 970,218 | +1.33(+3.70%) |
Jul 22, 2009 | 36.19 | 36.54 | 35.42 | 35.96 | 936,459 | -0.64(-1.75%) |
Jul 21, 2009 | 37.70 | 37.82 | 35.37 | 36.60 | 1,537,811 | -0.60(-1.63%) |
Jul 20, 2009 | 36.94 | 37.67 | 36.49 | 37.20 | 1,156,786 | +0.89(+2.46%) |
Jul 17, 2009 | 36.40 | 36.74 | 35.47 | 36.31 | 1,783,827 | -1.73(-4.55%) |
Jul 16, 2009 | 36.89 | 38.36 | 36.89 | 38.04 | 1,020,148 | +0.87(+2.35%) |
Jul 15, 2009 | 36.14 | 37.42 | 35.94 | 37.17 | 1,244,353 | +1.55(+4.34%) |
Jul 14, 2009 | 34.83 | 35.93 | 34.66 | 35.62 | 1,585,620 | +0.82(+2.34%) |
Jul 13, 2009 | 33.82 | 34.82 | 33.05 | 34.81 | 1,014,935 | +0.37(+1.08%) |
Jul 10, 2009 | 33.62 | 34.82 | 32.91 | 34.43 | 1,375,549 | +0.49(+1.43%) |
Jul 09, 2009 | 33.21 | 34.53 | 33.05 | 33.95 | 1,187,405 | +1.41(+4.32%) |
Jul 08, 2009 | 33.55 | 34.17 | 31.47 | 32.54 | 1,700,304 | -0.70(-2.09%) |
Jul 07, 2009 | 34.33 | 34.66 | 33.11 | 33.24 | 1,601,635 | -0.53(-1.56%) |
Jul 06, 2009 | 34.05 | 34.50 | 32.77 | 33.76 | 1,678,084 | -1.53(-4.34%) |
Jul 02, 2009 | 35.21 | 36.34 | 34.48 | 35.30 | 1,434,676 | -0.63(-1.76%) |
Jul 01, 2009 | 37.27 | 38.50 | 35.64 | 35.93 | 2,368,993 | -1.24(-3.33%) |
Jun 30, 2009 | 40.07 | 40.08 | 36.84 | 37.17 | 4,677,282 | -5.17(-12.21%) |
Jun 29, 2009 | 43.26 | 43.96 | 42.05 | 42.34 | 1,138,212 | -0.81(-1.87%) |
Jun 26, 2009 | 41.65 | 43.66 | 41.56 | 43.14 | 1,597,296 | +0.82(+1.93%) |
Jun 25, 2009 | 40.73 | 42.34 | 39.21 | 42.33 | 886,275 | +2.10(+5.23%) |
Jun 24, 2009 | 39.98 | 41.48 | 39.73 | 40.23 | 903,910 | +0.98(+2.51%) |
Jun 23, 2009 | 38.61 | 39.72 | 37.22 | 39.24 | 951,093 | +0.98(+2.55%) |
Jun 22, 2009 | 41.30 | 41.35 | 38.21 | 38.26 | 1,209,612 | -4.02(-9.51%) |
Jun 19, 2009 | 41.91 | 42.94 | 41.82 | 42.29 | 1,303,128 | +0.98(+2.37%) |
Jun 18, 2009 | 40.16 | 41.96 | 39.21 | 41.31 | 877,031 | +1.02(+2.53%) |
Jun 17, 2009 | 40.04 | 40.94 | 38.06 | 40.29 | 1,335,196 | -0.40(-0.98%) |
Jun 16, 2009 | 41.73 | 42.87 | 39.95 | 40.69 | 1,204,541 | -0.25(-0.62%) |
Jun 15, 2009 | 42.49 | 42.75 | 40.31 | 40.94 | 1,037,998 | -2.43(-5.61%) |
Jun 12, 2009 | 43.64 | 43.80 | 42.68 | 43.38 | 830,590 | -1.05(-2.36%) |
Jun 11, 2009 | 42.54 | 44.99 | 42.54 | 44.42 | 1,552,797 | +1.39(+3.24%) |
Jun 10, 2009 | 41.48 | 43.27 | 40.96 | 43.03 | 1,840,912 | +2.07(+5.06%) |
Jun 09, 2009 | 38.50 | 41.34 | 38.44 | 40.96 | 1,190,101 | +2.64(+6.88%) |
Jun 08, 2009 | 37.50 | 39.69 | 36.95 | 38.32 | 1,129,718 | -1.43(-3.59%) |
Jun 05, 2009 | 39.26 | 40.39 | 38.01 | 39.75 | 880,188 | +0.93(+2.39%) |
Jun 04, 2009 | 37.66 | 39.14 | 36.98 | 38.82 | 736,088 | +1.62(+4.35%) |
Jun 03, 2009 | 39.94 | 39.97 | 36.39 | 37.20 | 1,021,790 | -3.37(-8.30%) |
Jun 02, 2009 | 39.65 | 40.84 | 38.83 | 40.57 | 988,834 | +0.96(+2.43%) |