Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 38.85 | 39.10 | 38.72 | 39.08 | 1,162,828 | +0.18(+0.46%) |
Aug 28, 2009 | 39.09 | 39.32 | 38.76 | 38.90 | 1,682,070 | -0.17(-0.44%) |
Aug 27, 2009 | 39.09 | 39.18 | 38.72 | 39.07 | 957,837 | -0.11(-0.29%) |
Aug 26, 2009 | 39.01 | 39.21 | 38.85 | 39.19 | 1,604,082 | +0.18(+0.46%) |
Aug 25, 2009 | 38.69 | 39.05 | 38.51 | 39.01 | 1,790,011 | +0.32(+0.84%) |
Aug 24, 2009 | 38.88 | 38.88 | 38.52 | 38.68 | 972,446 | -0.13(-0.34%) |
Aug 21, 2009 | 38.69 | 38.95 | 38.49 | 38.81 | 1,538,081 | +0.34(+0.88%) |
Aug 20, 2009 | 38.45 | 38.68 | 38.01 | 38.48 | 1,259,264 | +0.29(+0.76%) |
Aug 19, 2009 | 37.66 | 38.21 | 37.57 | 38.19 | 1,243,675 | +0.36(+0.94%) |
Aug 18, 2009 | 37.84 | 37.92 | 37.47 | 37.83 | 1,345,092 | -0.03(-0.09%) |
Aug 17, 2009 | 37.80 | 37.98 | 37.62 | 37.86 | 1,587,256 | -0.28(-0.75%) |
Aug 14, 2009 | 38.55 | 38.67 | 37.93 | 38.15 | 2,241,326 | -0.24(-0.62%) |
Aug 13, 2009 | 38.16 | 38.40 | 37.98 | 38.38 | 1,617,867 | +0.03(+0.07%) |
Aug 12, 2009 | 38.19 | 38.63 | 37.96 | 38.36 | 1,690,272 | +0.24(+0.64%) |
Aug 11, 2009 | 37.92 | 38.35 | 37.84 | 38.11 | 1,355,919 | +0.06(+0.16%) |
Aug 10, 2009 | 38.23 | 38.23 | 37.77 | 38.05 | 1,568,803 | -0.22(-0.59%) |
Aug 07, 2009 | 38.00 | 38.36 | 37.74 | 38.28 | 1,627,684 | +0.56(+1.49%) |
Aug 06, 2009 | 38.61 | 38.61 | 37.57 | 37.72 | 3,216,680 | -0.67(-1.74%) |
Aug 05, 2009 | 38.77 | 39.02 | 38.06 | 38.38 | 4,215,325 | -0.47(-1.21%) |
Aug 04, 2009 | 39.05 | 39.26 | 38.71 | 38.85 | 3,219,788 | -0.16(-0.41%) |
Aug 03, 2009 | 40.61 | 40.61 | 38.38 | 39.01 | 6,829,321 | -1.34(-3.31%) |
Jul 31, 2009 | 40.24 | 40.77 | 39.95 | 40.35 | 2,546,539 | +0.15(+0.36%) |
Jul 30, 2009 | 40.08 | 40.45 | 39.74 | 40.20 | 2,882,930 | +0.35(+0.88%) |
Jul 29, 2009 | 39.42 | 40.06 | 39.42 | 39.85 | 1,843,376 | +0.11(+0.27%) |
Jul 28, 2009 | 39.18 | 39.77 | 39.18 | 39.75 | 1,885,873 | +0.45(+1.14%) |
Jul 27, 2009 | 39.25 | 39.46 | 38.99 | 39.30 | 1,150,502 | -0.16(-0.40%) |
Jul 24, 2009 | 39.42 | 39.53 | 39.06 | 39.46 | 216 | -0.07(-0.18%) |
Jul 23, 2009 | 39.01 | 39.68 | 39.01 | 39.53 | 2,610,390 | +0.31(+0.79%) |
Jul 22, 2009 | 38.93 | 39.56 | 38.81 | 39.22 | 2,958,335 | +0.37(+0.95%) |
Jul 21, 2009 | 38.97 | 39.20 | 38.50 | 38.85 | 1,756,831 | +0.09(+0.22%) |
Jul 20, 2009 | 38.63 | 38.83 | 38.16 | 38.76 | 1,344,170 | +0.34(+0.90%) |
Jul 17, 2009 | 38.19 | 38.60 | 38.15 | 38.42 | 1,644,594 | +0.17(+0.45%) |
Jul 16, 2009 | 38.07 | 38.36 | 37.84 | 38.25 | 1,960,673 | +0.04(+0.10%) |
Jul 15, 2009 | 38.24 | 38.28 | 37.72 | 38.21 | 1,941,666 | +0.24(+0.63%) |
Jul 14, 2009 | 37.92 | 38.05 | 37.52 | 37.97 | 1,487,811 | +0.03(+0.07%) |
Jul 13, 2009 | 37.53 | 37.98 | 37.48 | 37.94 | 1,951,840 | +0.71(+1.90%) |
Jul 10, 2009 | 37.17 | 37.45 | 36.94 | 37.23 | 1,636,320 | -0.05(-0.12%) |
Jul 09, 2009 | 37.43 | 37.58 | 36.98 | 37.28 | 1,258,305 | -0.03(-0.07%) |
Jul 08, 2009 | 37.45 | 37.45 | 36.99 | 37.31 | 1,716,699 | +0.05(+0.14%) |
Jul 07, 2009 | 37.55 | 37.70 | 37.15 | 37.25 | 1,845,367 | -0.32(-0.84%) |
Jul 06, 2009 | 36.90 | 37.63 | 36.79 | 37.57 | 1,889,487 | +0.56(+1.50%) |
Jul 02, 2009 | 37.12 | 37.43 | 36.90 | 37.02 | 2,045,452 | -0.41(-1.10%) |
Jul 01, 2009 | 37.01 | 37.59 | 36.65 | 37.43 | 1,909,286 | +0.50(+1.36%) |
Jun 30, 2009 | 37.46 | 37.46 | 36.64 | 36.92 | 2,068,105 | -0.46(-1.24%) |
Jun 29, 2009 | 37.01 | 37.40 | 36.78 | 37.39 | 1,404,968 | +0.41(+1.11%) |
Jun 26, 2009 | 37.15 | 37.22 | 36.75 | 36.98 | 3,611,478 | -0.28(-0.75%) |
Jun 25, 2009 | 36.92 | 37.54 | 36.84 | 37.25 | 2,523,843 | +0.58(+1.57%) |
Jun 24, 2009 | 36.82 | 37.04 | 36.45 | 36.68 | 1,924,146 | +0.11(+0.31%) |
Jun 23, 2009 | 37.09 | 37.29 | 36.49 | 36.57 | 2,710,398 | -0.44(-1.20%) |
Jun 22, 2009 | 36.94 | 37.24 | 36.86 | 37.01 | 2,977,775 | -0.07(-0.20%) |
Jun 19, 2009 | 37.80 | 37.98 | 37.00 | 37.08 | 3,281,148 | -0.40(-1.08%) |
Jun 18, 2009 | 37.33 | 37.60 | 36.95 | 37.49 | 2,875,922 | +0.24(+0.64%) |
Jun 17, 2009 | 36.78 | 37.35 | 36.51 | 37.25 | 3,556,475 | +0.50(+1.37%) |
Jun 16, 2009 | 37.02 | 37.26 | 36.64 | 36.74 | 2,770,809 | -0.03(-0.09%) |
Jun 15, 2009 | 36.71 | 37.14 | 36.51 | 36.78 | 4,738,084 | -0.52(-1.38%) |
Jun 12, 2009 | 36.11 | 37.36 | 35.95 | 37.29 | 6,021,582 | +1.81(+5.11%) |
Jun 11, 2009 | 35.82 | 36.01 | 35.40 | 35.48 | 1,895,705 | +0.11(+0.30%) |
Jun 10, 2009 | 35.65 | 35.81 | 35.13 | 35.38 | 1,613,174 | -0.12(-0.34%) |
Jun 09, 2009 | 35.83 | 35.86 | 35.22 | 35.49 | 2,271,605 | -0.07(-0.19%) |
Jun 08, 2009 | 35.22 | 35.87 | 35.15 | 35.56 | 2,658,034 | +0.55(+1.57%) |
Jun 05, 2009 | 35.16 | 35.31 | 34.74 | 35.01 | 2,220,006 | +0.07(+0.19%) |
Jun 04, 2009 | 35.21 | 35.25 | 34.64 | 34.95 | 1,929,490 | -0.15(-0.43%) |
Jun 03, 2009 | 35.14 | 35.32 | 34.80 | 35.10 | 1,761,849 | -0.20(-0.58%) |
Jun 02, 2009 | 34.64 | 35.49 | 34.64 | 35.30 | 2,450,861 | +0.53(+1.52%) |