Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.13 | 30.58 | 29.82 | 30.57 | 1,490,358 | -0.09(-0.29%) |
Aug 28, 2009 | 30.66 | 31.18 | 30.35 | 30.66 | 2,015,554 | +0.39(+1.29%) |
Aug 27, 2009 | 30.33 | 30.50 | 29.05 | 30.27 | 3,438,038 | -0.62(-2.01%) |
Aug 26, 2009 | 28.74 | 30.91 | 28.60 | 30.89 | 8,837,121 | +5.01(+19.36%) |
Aug 25, 2009 | 26.22 | 26.45 | 25.35 | 25.88 | 2,364,827 | -0.06(-0.23%) |
Aug 24, 2009 | 25.24 | 26.02 | 25.24 | 25.94 | 1,881,352 | +0.90(+3.59%) |
Aug 21, 2009 | 25.38 | 25.74 | 24.97 | 25.04 | 1,615,820 | -0.17(-0.67%) |
Aug 20, 2009 | 25.05 | 25.37 | 24.82 | 25.21 | 1,423,672 | +0.27(+1.08%) |
Aug 19, 2009 | 24.50 | 25.02 | 24.50 | 24.94 | 1,035,167 | +0.25(+1.01%) |
Aug 18, 2009 | 24.94 | 24.97 | 24.42 | 24.69 | 1,696,877 | +0.33(+1.35%) |
Aug 17, 2009 | 25.50 | 25.51 | 24.28 | 24.36 | 1,856,974 | -1.44(-5.58%) |
Aug 14, 2009 | 26.01 | 26.19 | 25.61 | 25.80 | 884,933 | -0.07(-0.27%) |
Aug 13, 2009 | 26.43 | 26.49 | 25.80 | 25.87 | 1,027,203 | -0.65(-2.45%) |
Aug 12, 2009 | 26.05 | 26.85 | 26.05 | 26.52 | 679,851 | +0.04(+0.15%) |
Aug 11, 2009 | 26.06 | 26.55 | 26.06 | 26.48 | 742,762 | +0.22(+0.84%) |
Aug 10, 2009 | 26.38 | 26.55 | 26.08 | 26.26 | 1,109,732 | -0.18(-0.68%) |
Aug 07, 2009 | 25.99 | 26.50 | 25.56 | 26.44 | 1,318,164 | +0.72(+2.80%) |
Aug 06, 2009 | 25.95 | 26.47 | 25.28 | 25.72 | 1,704,013 | -0.38(-1.46%) |
Aug 05, 2009 | 26.93 | 26.99 | 25.87 | 26.10 | 1,673,124 | -0.66(-2.47%) |
Aug 04, 2009 | 27.16 | 27.43 | 26.60 | 26.76 | 1,830,057 | -0.29(-1.07%) |
Aug 03, 2009 | 27.32 | 27.54 | 26.78 | 27.05 | 1,406,364 | -0.37(-1.35%) |
Jul 31, 2009 | 27.24 | 27.56 | 26.69 | 27.42 | 1,145,171 | +0.01(+0.04%) |
Jul 30, 2009 | 27.82 | 27.97 | 27.28 | 27.41 | 828,590 | -0.37(-1.33%) |
Jul 29, 2009 | 28.00 | 28.09 | 27.62 | 27.78 | 1,571,735 | -0.30(-1.07%) |
Jul 28, 2009 | 28.07 | 28.44 | 27.82 | 28.08 | 1,493,368 | -0.14(-0.50%) |
Jul 27, 2009 | 27.92 | 28.25 | 27.50 | 28.22 | 1,592,445 | +0.39(+1.40%) |
Jul 24, 2009 | 26.80 | 27.85 | 26.69 | 27.83 | 1,485,562 | +0.92(+3.42%) |
Jul 23, 2009 | 26.04 | 26.93 | 25.82 | 26.91 | 1,776,201 | +0.72(+2.75%) |
Jul 22, 2009 | 26.41 | 26.58 | 26.03 | 26.19 | 920,286 | -0.19(-0.72%) |
Jul 21, 2009 | 26.26 | 26.39 | 25.61 | 26.38 | 1,249,070 | +0.34(+1.31%) |
Jul 20, 2009 | 25.22 | 26.24 | 25.01 | 26.04 | 1,938,712 | +0.71(+2.80%) |
Jul 17, 2009 | 25.63 | 25.76 | 24.92 | 25.33 | 1,500,972 | +0.34(+1.36%) |
Jul 16, 2009 | 25.19 | 25.40 | 24.94 | 24.99 | 982,929 | -0.20(-0.79%) |
Jul 15, 2009 | 25.60 | 25.70 | 24.81 | 25.19 | 1,884,147 | -0.23(-0.90%) |
Jul 14, 2009 | 25.01 | 25.53 | 24.85 | 25.42 | 2,017,226 | +0.48(+1.92%) |
Jul 13, 2009 | 24.88 | 25.10 | 24.52 | 24.94 | 1,614,868 | -0.18(-0.72%) |
Jul 10, 2009 | 24.50 | 25.15 | 24.40 | 25.12 | 1,868,398 | +0.42(+1.70%) |
Jul 09, 2009 | 24.93 | 25.10 | 24.42 | 24.70 | 1,668,600 | +0.09(+0.37%) |
Jul 08, 2009 | 25.00 | 25.38 | 24.43 | 24.61 | 1,327,252 | -0.18(-0.73%) |
Jul 07, 2009 | 25.36 | 25.49 | 24.70 | 24.79 | 2,128,824 | -0.63(-2.48%) |
Jul 06, 2009 | 25.75 | 25.89 | 24.80 | 25.42 | 2,882,478 | -0.58(-2.23%) |
Jul 02, 2009 | 26.12 | 26.80 | 25.88 | 26.00 | 5,515,110 | -0.02(-0.08%) |
Jul 01, 2009 | 27.16 | 27.80 | 25.70 | 26.02 | 14,929,292 | -9.63(-27.01%) |
Jun 30, 2009 | 35.99 | 36.48 | 35.17 | 35.65 | 3,599,900 | -0.51(-1.41%) |
Jun 29, 2009 | 35.17 | 36.19 | 34.52 | 36.16 | 2,460,185 | +1.56(+4.51%) |
Jun 26, 2009 | 37.48 | 37.48 | 34.34 | 34.60 | 16,054,808 | -2.90(-7.73%) |
Jun 25, 2009 | 37.39 | 37.72 | 35.75 | 37.50 | 1,607,714 | +1.41(+3.91%) |
Jun 24, 2009 | 35.50 | 36.21 | 34.94 | 36.09 | 1,650,303 | +0.69(+1.95%) |
Jun 23, 2009 | 36.75 | 36.86 | 35.31 | 35.40 | 1,501,211 | -1.30(-3.54%) |
Jun 22, 2009 | 36.93 | 37.20 | 36.28 | 36.70 | 1,245,497 | -0.57(-1.53%) |
Jun 19, 2009 | 36.94 | 37.50 | 36.66 | 37.27 | 1,175,678 | +0.77(+2.11%) |
Jun 18, 2009 | 36.52 | 36.86 | 34.76 | 36.50 | 867,508 | -0.16(-0.44%) |
Jun 17, 2009 | 34.71 | 36.90 | 34.71 | 36.66 | 1,304,192 | +1.84(+5.28%) |
Jun 16, 2009 | 35.61 | 35.83 | 34.58 | 34.82 | 948,248 | -0.66(-1.86%) |
Jun 15, 2009 | 36.86 | 37.23 | 35.17 | 35.48 | 1,318,979 | -2.27(-6.01%) |
Jun 12, 2009 | 37.39 | 37.80 | 37.05 | 37.75 | 1,055,716 | +0.06(+0.16%) |
Jun 11, 2009 | 36.82 | 38.36 | 36.82 | 37.69 | 1,840,650 | +0.88(+2.39%) |
Jun 10, 2009 | 37.11 | 37.49 | 36.18 | 36.81 | 773,127 | -0.22(-0.59%) |
Jun 09, 2009 | 36.60 | 37.23 | 36.30 | 37.03 | 1,034,345 | +0.98(+2.72%) |
Jun 08, 2009 | 36.34 | 37.05 | 35.92 | 36.05 | 1,210,467 | -0.99(-2.67%) |
Jun 05, 2009 | 37.12 | 37.53 | 36.02 | 37.04 | 1,846,176 | +0.07(+0.19%) |
Jun 04, 2009 | 38.16 | 38.32 | 36.82 | 36.97 | 1,512,913 | -1.17(-3.07%) |
Jun 03, 2009 | 37.55 | 38.43 | 37.11 | 38.14 | 1,268,958 | +0.44(+1.17%) |
Jun 02, 2009 | 36.00 | 38.27 | 36.00 | 37.70 | 1,652,087 | +0.81(+2.20%) |