Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.18 | 33.30 | 32.73 | 32.98 | 24,683,768 | -0.75(-2.23%) |
Aug 28, 2009 | 34.19 | 34.31 | 33.55 | 33.74 | 18,988,078 | -0.41(-1.19%) |
Aug 27, 2009 | 33.97 | 34.25 | 33.17 | 34.14 | 24,622,806 | +0.02(+0.07%) |
Aug 26, 2009 | 33.97 | 34.27 | 33.66 | 34.12 | 18,674,354 | -0.02(-0.05%) |
Aug 25, 2009 | 34.84 | 35.21 | 34.12 | 34.14 | 20,368,010 | -0.56(-1.62%) |
Aug 24, 2009 | 35.19 | 35.38 | 34.52 | 34.70 | 21,321,040 | -0.09(-0.26%) |
Aug 21, 2009 | 34.58 | 34.86 | 34.45 | 34.79 | 21,514,238 | +0.71(+2.08%) |
Aug 20, 2009 | 33.66 | 34.16 | 33.58 | 34.08 | 17,211,072 | +0.44(+1.31%) |
Aug 19, 2009 | 32.65 | 33.91 | 32.57 | 33.64 | 26,672,994 | +0.23(+0.70%) |
Aug 18, 2009 | 32.83 | 33.48 | 32.80 | 33.41 | 22,896,382 | +1.00(+3.09%) |
Aug 17, 2009 | 32.55 | 32.85 | 32.20 | 32.40 | 32,851,136 | -1.48(-4.36%) |
Aug 14, 2009 | 34.65 | 34.69 | 33.52 | 33.88 | 30,856,474 | -0.61(-1.76%) |
Aug 13, 2009 | 34.56 | 34.60 | 34.03 | 34.49 | 29,963,946 | +0.37(+1.10%) |
Aug 12, 2009 | 33.56 | 34.30 | 33.54 | 34.12 | 27,857,914 | +0.40(+1.18%) |
Aug 11, 2009 | 33.85 | 33.87 | 33.33 | 33.72 | 26,470,784 | -0.74(-2.14%) |
Aug 10, 2009 | 34.34 | 34.53 | 33.92 | 34.46 | 23,956,580 | -0.12(-0.36%) |
Aug 07, 2009 | 34.64 | 34.84 | 34.22 | 34.58 | 24,322,362 | +0.50(+1.48%) |
Aug 06, 2009 | 34.79 | 34.95 | 33.61 | 34.08 | 37,784,704 | -0.59(-1.72%) |
Aug 05, 2009 | 34.44 | 34.99 | 33.69 | 34.67 | 32,697,142 | +0.20(+0.59%) |
Aug 04, 2009 | 34.05 | 34.78 | 33.96 | 34.47 | 29,314,450 | +0.26(+0.76%) |
Aug 03, 2009 | 33.92 | 34.39 | 33.63 | 34.21 | 34,319,864 | +1.57(+4.81%) |
Jul 31, 2009 | 32.57 | 33.11 | 32.39 | 32.64 | 30,616,562 | -0.01(-0.02%) |
Jul 30, 2009 | 32.55 | 32.91 | 32.39 | 32.64 | 30,618,634 | +0.96(+3.02%) |
Jul 29, 2009 | 31.93 | 31.96 | 31.37 | 31.68 | 31,383,944 | -0.75(-2.32%) |
Jul 28, 2009 | 32.22 | 32.56 | 31.83 | 32.44 | 23,119,826 | -0.09(-0.26%) |
Jul 27, 2009 | 32.49 | 32.67 | 32.02 | 32.52 | 23,245,026 | +0.18(+0.56%) |
Jul 24, 2009 | 32.26 | 32.51 | 31.95 | 32.34 | 19,595,988 | +0.09(+0.28%) |
Jul 23, 2009 | 31.63 | 32.68 | 31.50 | 32.25 | 37,091,424 | +0.86(+2.73%) |
Jul 22, 2009 | 31.29 | 31.91 | 31.19 | 31.40 | 28,884,412 | -0.19(-0.61%) |
Jul 21, 2009 | 32.01 | 32.07 | 31.01 | 31.59 | 37,610,144 | +0.02(+0.05%) |
Jul 20, 2009 | 31.36 | 31.70 | 31.19 | 31.57 | 34,885,396 | +0.94(+3.07%) |
Jul 17, 2009 | 30.77 | 30.81 | 30.27 | 30.63 | 27,242,402 | +0.20(+0.65%) |
Jul 16, 2009 | 29.85 | 30.71 | 29.75 | 30.43 | 29,802,938 | +0.39(+1.28%) |
Jul 15, 2009 | 29.18 | 30.19 | 29.16 | 30.05 | 61,644,420 | +1.69(+5.95%) |
Jul 14, 2009 | 28.65 | 28.77 | 27.98 | 28.36 | 26,345,030 | -0.13(-0.46%) |
Jul 13, 2009 | 27.78 | 28.51 | 27.71 | 28.49 | 30,830,494 | +0.52(+1.84%) |
Jul 10, 2009 | 27.53 | 28.06 | 27.35 | 27.97 | 28,213,614 | -0.14(-0.50%) |
Jul 09, 2009 | 28.23 | 28.50 | 27.74 | 28.11 | 27,123,686 | +0.25(+0.91%) |
Jul 08, 2009 | 28.37 | 28.51 | 27.21 | 27.86 | 48,260,108 | -0.35(-1.23%) |
Jul 07, 2009 | 29.18 | 29.26 | 28.05 | 28.21 | 35,619,000 | -1.27(-4.31%) |
Jul 06, 2009 | 28.88 | 29.48 | 28.47 | 29.47 | 40,373,288 | -0.10(-0.34%) |
Jul 02, 2009 | 29.82 | 29.88 | 29.50 | 29.58 | 24,265,808 | -0.80(-2.65%) |
Jul 01, 2009 | 30.76 | 31.04 | 30.32 | 30.38 | 30,962,770 | +0.37(+1.23%) |
Jun 30, 2009 | 30.70 | 30.77 | 29.69 | 30.01 | 33,893,528 | -0.27(-0.88%) |
Jun 29, 2009 | 30.59 | 30.65 | 30.19 | 30.28 | 24,885,452 | -0.10(-0.32%) |
Jun 26, 2009 | 30.29 | 30.63 | 30.06 | 30.38 | 32,970,380 | +0.22(+0.73%) |
Jun 25, 2009 | 28.89 | 30.21 | 28.83 | 30.15 | 40,438,348 | +1.16(+4.01%) |
Jun 24, 2009 | 29.34 | 29.67 | 28.64 | 28.99 | 30,961,104 | +0.27(+0.93%) |
Jun 23, 2009 | 28.35 | 28.90 | 27.98 | 28.73 | 46,002,168 | -0.42(-1.46%) |
Jun 22, 2009 | 29.38 | 29.49 | 28.24 | 29.15 | 44,777,404 | -0.97(-3.24%) |
Jun 19, 2009 | 30.52 | 30.61 | 30.08 | 30.13 | 37,744,340 | +0.29(+0.99%) |
Jun 18, 2009 | 30.05 | 30.27 | 29.60 | 29.83 | 39,321,072 | -0.20(-0.66%) |
Jun 17, 2009 | 29.83 | 30.27 | 29.21 | 30.03 | 46,912,232 | -0.13(-0.43%) |
Jun 16, 2009 | 31.33 | 31.37 | 30.14 | 30.16 | 37,786,420 | -0.78(-2.53%) |
Jun 15, 2009 | 31.66 | 31.66 | 30.35 | 30.94 | 35,469,264 | -1.29(-3.99%) |
Jun 12, 2009 | 32.04 | 32.40 | 31.93 | 32.23 | 29,182,582 | -0.61(-1.85%) |
Jun 11, 2009 | 31.91 | 33.21 | 31.80 | 32.83 | 42,329,112 | +1.15(+3.63%) |
Jun 10, 2009 | 32.34 | 32.44 | 31.08 | 31.68 | 37,480,824 | -0.03(-0.11%) |
Jun 09, 2009 | 32.15 | 32.19 | 31.28 | 31.72 | 29,349,224 | +0.20(+0.63%) |
Jun 08, 2009 | 31.02 | 31.81 | 30.72 | 31.52 | 27,256,206 | -0.14(-0.45%) |
Jun 05, 2009 | 32.51 | 32.55 | 31.25 | 31.66 | 45,314,844 | -0.11(-0.34%) |
Jun 04, 2009 | 30.78 | 31.87 | 30.75 | 31.77 | 36,894,148 | +1.04(+3.39%) |
Jun 03, 2009 | 31.90 | 31.93 | 30.40 | 30.73 | 56,589,616 | -1.74(-5.36%) |
Jun 02, 2009 | 32.42 | 32.85 | 32.14 | 32.47 | 50,772,700 | -0.06(-0.19%) |