Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.10 | 42.52 | 41.70 | 42.00 | 4,028,635 | -0.54(-1.27%) |
Aug 28, 2009 | 42.85 | 43.10 | 42.16 | 42.54 | 2,866,001 | -0.17(-0.40%) |
Aug 27, 2009 | 41.93 | 42.77 | 41.49 | 42.72 | 3,325,302 | +0.57(+1.34%) |
Aug 26, 2009 | 41.86 | 42.26 | 41.75 | 42.15 | 5,074,093 | -0.11(-0.27%) |
Aug 25, 2009 | 42.48 | 42.49 | 41.59 | 42.26 | 3,983,587 | +0.26(+0.62%) |
Aug 24, 2009 | 42.31 | 42.53 | 41.82 | 42.00 | 3,200,066 | +0.13(+0.31%) |
Aug 21, 2009 | 41.39 | 42.24 | 40.99 | 41.87 | 4,247,583 | +0.80(+1.96%) |
Aug 20, 2009 | 40.19 | 41.28 | 39.85 | 41.07 | 4,082,347 | +0.97(+2.42%) |
Aug 19, 2009 | 39.77 | 40.21 | 39.58 | 40.10 | 2,908,712 | -0.24(-0.59%) |
Aug 18, 2009 | 40.40 | 40.64 | 39.78 | 40.34 | 3,806,978 | -0.31(-0.76%) |
Aug 17, 2009 | 41.47 | 41.48 | 40.11 | 40.64 | 5,201,151 | -1.92(-4.51%) |
Aug 14, 2009 | 42.93 | 43.16 | 41.90 | 42.56 | 3,988,528 | -0.64(-1.49%) |
Aug 13, 2009 | 43.37 | 43.92 | 42.51 | 43.21 | 2,639,033 | -0.13(-0.30%) |
Aug 12, 2009 | 43.47 | 44.06 | 43.01 | 43.34 | 3,420,972 | +0.07(+0.15%) |
Aug 11, 2009 | 44.85 | 45.02 | 42.93 | 43.27 | 3,865,869 | -1.73(-3.85%) |
Aug 10, 2009 | 45.49 | 45.76 | 44.65 | 45.00 | 3,349,665 | -1.07(-2.31%) |
Aug 07, 2009 | 45.28 | 46.77 | 44.71 | 46.07 | 4,114,204 | +1.34(+2.99%) |
Aug 06, 2009 | 46.51 | 47.24 | 44.72 | 44.73 | 4,522,955 | -1.64(-3.54%) |
Aug 05, 2009 | 44.79 | 46.48 | 44.51 | 46.37 | 3,857,303 | +1.86(+4.19%) |
Aug 04, 2009 | 43.44 | 45.13 | 42.72 | 44.51 | 3,894,260 | +0.77(+1.77%) |
Aug 03, 2009 | 43.54 | 43.94 | 43.07 | 43.73 | 2,089,624 | +0.53(+1.23%) |
Jul 31, 2009 | 42.73 | 43.49 | 42.69 | 43.21 | 2,275,338 | +0.43(+1.00%) |
Jul 30, 2009 | 42.11 | 43.49 | 41.97 | 42.78 | 3,017,549 | +1.02(+2.44%) |
Jul 29, 2009 | 41.35 | 42.16 | 41.27 | 41.76 | 1,837,811 | -0.10(-0.24%) |
Jul 28, 2009 | 41.42 | 42.01 | 41.24 | 41.86 | 2,208,847 | +0.34(+0.82%) |
Jul 27, 2009 | 41.67 | 42.03 | 41.16 | 41.52 | 1,953,021 | +0.01(+0.03%) |
Jul 24, 2009 | 41.40 | 41.65 | 40.99 | 41.51 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.97 | 42.23 | 39.91 | 41.77 | 3,703,111 | +1.58(+3.93%) |
Jul 22, 2009 | 39.81 | 40.58 | 39.29 | 40.19 | 1,713,848 | +0.12(+0.31%) |
Jul 21, 2009 | 40.22 | 40.34 | 39.32 | 40.07 | 1,981,052 | -0.07(-0.16%) |
Jul 20, 2009 | 39.67 | 40.21 | 39.56 | 40.13 | 2,850,051 | +0.80(+2.04%) |
Jul 17, 2009 | 39.42 | 39.71 | 38.81 | 39.33 | 3,309,103 | -0.50(-1.26%) |
Jul 16, 2009 | 39.49 | 40.07 | 38.81 | 39.83 | 2,598,102 | +0.20(+0.51%) |
Jul 15, 2009 | 39.07 | 40.09 | 38.78 | 39.63 | 4,440,692 | +0.95(+2.45%) |
Jul 14, 2009 | 38.56 | 38.98 | 37.83 | 38.68 | 2,197,670 | +0.13(+0.34%) |
Jul 13, 2009 | 37.53 | 38.67 | 36.96 | 38.55 | 4,417,344 | +1.39(+3.73%) |
Jul 10, 2009 | 37.21 | 37.67 | 36.53 | 37.16 | 2,585,513 | -0.20(-0.54%) |
Jul 09, 2009 | 37.81 | 38.18 | 37.23 | 37.36 | 3,157,775 | -0.39(-1.04%) |
Jul 08, 2009 | 38.17 | 38.45 | 37.02 | 37.76 | 4,523,665 | +0.02(+0.06%) |
Jul 07, 2009 | 39.12 | 39.12 | 37.61 | 37.73 | 3,820,505 | -1.55(-3.94%) |
Jul 06, 2009 | 37.56 | 39.34 | 37.40 | 39.28 | 4,414,538 | +1.47(+3.89%) |
Jul 02, 2009 | 38.94 | 39.42 | 37.64 | 37.81 | 4,146,230 | -1.79(-4.51%) |
Jul 01, 2009 | 39.38 | 39.85 | 39.10 | 39.60 | 3,083,543 | +0.61(+1.57%) |
Jun 30, 2009 | 38.35 | 39.33 | 38.08 | 38.98 | 3,237,407 | +0.55(+1.42%) |
Jun 29, 2009 | 38.59 | 38.59 | 37.92 | 38.44 | 2,794,780 | -0.06(-0.15%) |
Jun 26, 2009 | 38.45 | 38.80 | 37.73 | 38.50 | 6,315,608 | -0.02(-0.05%) |
Jun 25, 2009 | 37.67 | 38.53 | 37.63 | 38.51 | 2,739,990 | +0.46(+1.20%) |
Jun 24, 2009 | 37.31 | 38.20 | 37.31 | 38.06 | 3,255,901 | +1.02(+2.75%) |
Jun 23, 2009 | 36.13 | 37.78 | 36.13 | 37.04 | 3,343,853 | +0.22(+0.60%) |
Jun 22, 2009 | 38.13 | 38.23 | 36.79 | 36.82 | 4,393,754 | -1.71(-4.44%) |
Jun 19, 2009 | 38.81 | 38.81 | 37.86 | 38.53 | 4,153,169 | +0.24(+0.64%) |
Jun 18, 2009 | 38.02 | 38.55 | 37.80 | 38.28 | 3,471,261 | +0.42(+1.12%) |
Jun 17, 2009 | 38.47 | 38.79 | 37.54 | 37.86 | 3,487,824 | -0.61(-1.59%) |
Jun 16, 2009 | 38.93 | 39.31 | 38.04 | 38.47 | 2,816,285 | -1.20(-3.02%) |
Jun 15, 2009 | 39.79 | 39.97 | 38.36 | 39.67 | 4,927,223 | -0.61(-1.52%) |
Jun 12, 2009 | 39.07 | 40.37 | 38.82 | 40.28 | 3,832,830 | +1.22(+3.12%) |
Jun 11, 2009 | 39.42 | 39.79 | 39.04 | 39.06 | 4,071,372 | -0.43(-1.10%) |
Jun 10, 2009 | 39.97 | 40.04 | 38.79 | 39.50 | 5,117,964 | -0.14(-0.35%) |
Jun 09, 2009 | 39.72 | 39.80 | 39.02 | 39.63 | 2,772,751 | +0.18(+0.45%) |
Jun 08, 2009 | 39.29 | 39.90 | 38.64 | 39.45 | 3,669,738 | -0.13(-0.32%) |
Jun 05, 2009 | 41.00 | 41.00 | 39.29 | 39.58 | 3,687,118 | -0.98(-2.41%) |
Jun 04, 2009 | 40.13 | 40.76 | 39.20 | 40.56 | 5,395,598 | +1.17(+2.98%) |
Jun 03, 2009 | 38.70 | 39.53 | 38.61 | 39.38 | 4,397,427 | +0.39(+0.99%) |
Jun 02, 2009 | 39.54 | 39.88 | 38.77 | 39.00 | 5,029,990 | -0.93(-2.34%) |