Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.42 | 31.50 | 30.82 | 31.10 | 15,261,340 | -0.96(-3.00%) |
Aug 28, 2009 | 32.66 | 32.95 | 31.75 | 32.06 | 11,026,612 | -0.25(-0.79%) |
Aug 27, 2009 | 32.26 | 32.51 | 31.52 | 32.31 | 12,102,818 | -0.12(-0.36%) |
Aug 26, 2009 | 32.75 | 32.78 | 32.09 | 32.43 | 11,509,724 | -0.40(-1.21%) |
Aug 25, 2009 | 32.80 | 33.17 | 32.51 | 32.83 | 13,949,933 | +0.19(+0.57%) |
Aug 24, 2009 | 32.88 | 33.58 | 32.49 | 32.64 | 14,238,202 | +0.18(+0.55%) |
Aug 21, 2009 | 31.59 | 32.49 | 31.31 | 32.47 | 17,963,702 | +1.24(+3.96%) |
Aug 20, 2009 | 30.84 | 31.33 | 30.65 | 31.23 | 10,035,099 | +0.23(+0.73%) |
Aug 19, 2009 | 30.20 | 31.40 | 29.93 | 31.00 | 13,184,727 | +0.04(+0.13%) |
Aug 18, 2009 | 30.34 | 31.08 | 30.24 | 30.96 | 12,954,835 | +0.94(+3.13%) |
Aug 17, 2009 | 30.72 | 30.72 | 29.71 | 30.02 | 16,585,911 | -1.55(-4.91%) |
Aug 14, 2009 | 32.38 | 32.43 | 31.19 | 31.57 | 13,268,827 | -0.80(-2.48%) |
Aug 13, 2009 | 32.96 | 32.99 | 32.01 | 32.38 | 13,994,863 | -0.28(-0.86%) |
Aug 12, 2009 | 31.50 | 32.98 | 31.30 | 32.66 | 16,702,936 | +0.89(+2.81%) |
Aug 11, 2009 | 32.10 | 32.12 | 30.91 | 31.77 | 19,072,606 | -0.60(-1.85%) |
Aug 10, 2009 | 32.66 | 33.08 | 31.98 | 32.36 | 16,835,074 | -0.43(-1.32%) |
Aug 07, 2009 | 32.91 | 33.10 | 32.55 | 32.80 | 22,370,498 | +0.44(+1.36%) |
Aug 06, 2009 | 32.34 | 32.81 | 31.96 | 32.36 | 17,842,056 | +0.34(+1.07%) |
Aug 05, 2009 | 32.78 | 33.00 | 31.87 | 32.01 | 22,717,964 | -0.67(-2.06%) |
Aug 04, 2009 | 31.20 | 32.91 | 31.13 | 32.69 | 36,894,564 | +1.74(+5.64%) |
Aug 03, 2009 | 30.67 | 31.22 | 30.43 | 30.94 | 17,860,004 | +0.70(+2.32%) |
Jul 31, 2009 | 29.69 | 30.52 | 29.51 | 30.24 | 17,092,276 | +0.45(+1.50%) |
Jul 30, 2009 | 29.27 | 30.11 | 29.25 | 29.80 | 21,734,450 | +1.08(+3.78%) |
Jul 29, 2009 | 29.20 | 29.21 | 28.35 | 28.71 | 18,047,118 | -0.73(-2.49%) |
Jul 28, 2009 | 29.06 | 29.91 | 28.77 | 29.45 | 24,321,472 | +0.10(+0.35%) |
Jul 27, 2009 | 29.05 | 29.51 | 28.59 | 29.34 | 20,867,832 | +0.51(+1.79%) |
Jul 24, 2009 | 28.09 | 28.88 | 27.63 | 28.83 | 24,788,294 | +0.51(+1.79%) |
Jul 23, 2009 | 26.60 | 28.48 | 26.49 | 28.32 | 28,218,844 | +1.78(+6.73%) |
Jul 22, 2009 | 26.41 | 27.04 | 26.15 | 26.54 | 24,267,118 | -0.55(-2.03%) |
Jul 21, 2009 | 28.01 | 28.45 | 26.11 | 27.08 | 91,461,192 | +1.93(+7.67%) |
Jul 20, 2009 | 24.24 | 25.22 | 24.19 | 25.16 | 32,003,122 | +1.83(+7.83%) |
Jul 17, 2009 | 23.32 | 23.54 | 23.19 | 23.33 | 12,842,408 | -0.11(-0.47%) |
Jul 16, 2009 | 23.06 | 23.52 | 22.75 | 23.44 | 14,896,579 | +0.21(+0.92%) |
Jul 15, 2009 | 22.23 | 23.32 | 22.23 | 23.23 | 26,320,460 | +1.31(+5.98%) |
Jul 14, 2009 | 21.62 | 21.94 | 21.43 | 21.92 | 14,750,784 | +0.09(+0.41%) |
Jul 13, 2009 | 21.37 | 21.83 | 21.35 | 21.83 | 16,172,559 | +0.87(+4.16%) |
Jul 10, 2009 | 20.87 | 21.04 | 20.61 | 20.96 | 15,234,487 | -0.08(-0.39%) |
Jul 09, 2009 | 21.38 | 21.51 | 20.99 | 21.04 | 14,834,135 | +0.05(+0.23%) |
Jul 08, 2009 | 20.93 | 21.08 | 20.60 | 20.99 | 23,118,042 | +0.20(+0.96%) |
Jul 07, 2009 | 21.70 | 21.81 | 20.76 | 20.79 | 21,289,336 | -0.97(-4.45%) |
Jul 06, 2009 | 21.67 | 21.85 | 21.25 | 21.76 | 15,861,611 | -0.03(-0.13%) |
Jul 02, 2009 | 22.51 | 22.51 | 21.79 | 21.79 | 19,756,884 | -1.00(-4.37%) |
Jul 01, 2009 | 22.98 | 23.44 | 22.75 | 22.78 | 16,878,512 | +0.10(+0.45%) |
Jun 30, 2009 | 23.81 | 23.84 | 22.64 | 22.68 | 24,591,184 | -1.17(-4.89%) |
Jun 29, 2009 | 23.93 | 24.23 | 23.44 | 23.84 | 9,952,694 | +0.12(+0.52%) |
Jun 26, 2009 | 23.71 | 24.16 | 23.41 | 23.72 | 18,337,788 | +0.05(+0.20%) |
Jun 25, 2009 | 23.36 | 23.88 | 23.25 | 23.67 | 16,944,438 | +0.75(+3.26%) |
Jun 24, 2009 | 23.01 | 23.58 | 22.74 | 22.93 | 15,076,575 | +0.27(+1.21%) |
Jun 23, 2009 | 22.29 | 22.75 | 22.06 | 22.65 | 15,932,418 | +0.44(+1.98%) |
Jun 22, 2009 | 22.97 | 22.99 | 21.97 | 22.21 | 20,685,128 | -0.89(-3.83%) |
Jun 19, 2009 | 23.65 | 23.75 | 22.96 | 23.10 | 21,106,762 | -0.30(-1.26%) |
Jun 18, 2009 | 23.97 | 23.98 | 23.03 | 23.39 | 23,670,046 | -0.49(-2.07%) |
Jun 17, 2009 | 24.16 | 24.21 | 23.17 | 23.89 | 22,395,338 | -0.52(-2.14%) |
Jun 16, 2009 | 25.03 | 25.38 | 24.29 | 24.41 | 18,213,674 | -0.62(-2.47%) |
Jun 15, 2009 | 25.40 | 25.46 | 24.62 | 25.03 | 15,234,569 | -0.87(-3.37%) |
Jun 12, 2009 | 25.72 | 25.92 | 25.41 | 25.90 | 12,482,410 | +0.08(+0.32%) |
Jun 11, 2009 | 25.94 | 26.28 | 25.57 | 25.81 | 14,964,397 | -0.01(-0.03%) |
Jun 10, 2009 | 26.59 | 26.60 | 25.35 | 25.82 | 21,742,862 | -0.43(-1.62%) |
Jun 09, 2009 | 26.43 | 26.70 | 26.01 | 26.25 | 15,259,493 | -0.23(-0.86%) |
Jun 08, 2009 | 25.60 | 26.69 | 25.57 | 26.47 | 19,996,548 | +0.07(+0.26%) |
Jun 05, 2009 | 26.44 | 26.60 | 25.63 | 26.41 | 23,048,236 | +0.31(+1.18%) |
Jun 04, 2009 | 25.30 | 26.23 | 24.90 | 26.10 | 16,489,175 | +0.93(+3.71%) |
Jun 03, 2009 | 25.40 | 25.54 | 24.87 | 25.16 | 13,456,693 | -0.54(-2.11%) |
Jun 02, 2009 | 25.75 | 26.05 | 25.53 | 25.70 | 11,269,128 | -0.07(-0.27%) |