Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.81 | 35.85 | 35.64 | 35.77 | 1,146,975 | +0.00(+0.01%) |
Aug 28, 2009 | 35.85 | 35.85 | 35.68 | 35.77 | 1,371,939 | +0.18(+0.50%) |
Aug 27, 2009 | 35.87 | 35.91 | 35.58 | 35.59 | 2,228,659 | -0.18(-0.51%) |
Aug 26, 2009 | 35.78 | 35.83 | 35.62 | 35.77 | 1,095,484 | +0.14(+0.39%) |
Aug 25, 2009 | 35.80 | 35.80 | 35.55 | 35.63 | 1,300,086 | -0.00(-0.01%) |
Aug 24, 2009 | 35.84 | 35.85 | 35.51 | 35.64 | 2,012,526 | -0.19(-0.52%) |
Aug 21, 2009 | 35.50 | 35.82 | 35.42 | 35.82 | 1,312,616 | +0.48(+1.36%) |
Aug 20, 2009 | 35.48 | 35.56 | 35.31 | 35.34 | 1,383,489 | -0.11(-0.31%) |
Aug 19, 2009 | 35.26 | 35.45 | 34.98 | 35.45 | 1,154,500 | +0.14(+0.41%) |
Aug 18, 2009 | 35.00 | 35.37 | 34.76 | 35.31 | 1,470,965 | +0.45(+1.28%) |
Aug 17, 2009 | 35.37 | 35.48 | 34.60 | 34.86 | 2,671,128 | -0.72(-2.02%) |
Aug 14, 2009 | 35.90 | 35.90 | 35.52 | 35.58 | 1,347,200 | -0.18(-0.50%) |
Aug 13, 2009 | 36.21 | 36.22 | 35.67 | 35.75 | 1,899,167 | -0.46(-1.27%) |
Aug 12, 2009 | 36.19 | 36.35 | 36.07 | 36.21 | 1,130,765 | -0.09(-0.25%) |
Aug 11, 2009 | 36.39 | 36.52 | 36.17 | 36.31 | 1,433,585 | -0.09(-0.24%) |
Aug 10, 2009 | 36.34 | 36.40 | 36.09 | 36.39 | 1,214,541 | +0.17(+0.46%) |
Aug 07, 2009 | 36.16 | 36.55 | 35.98 | 36.23 | 1,636,785 | +0.25(+0.70%) |
Aug 06, 2009 | 36.38 | 36.41 | 35.89 | 35.98 | 1,425,446 | -0.29(-0.79%) |
Aug 05, 2009 | 36.30 | 36.49 | 35.98 | 36.26 | 1,739,634 | -0.03(-0.07%) |
Aug 04, 2009 | 36.63 | 36.65 | 36.08 | 36.29 | 1,415,479 | -0.20(-0.54%) |
Aug 03, 2009 | 36.40 | 36.59 | 36.37 | 36.49 | 2,025,915 | -0.21(-0.57%) |
Jul 31, 2009 | 36.39 | 36.78 | 36.23 | 36.70 | 1,704,491 | +0.29(+0.80%) |
Jul 30, 2009 | 36.00 | 36.46 | 35.91 | 36.41 | 2,247,916 | +0.59(+1.65%) |
Jul 29, 2009 | 35.82 | 35.96 | 35.66 | 35.81 | 1,444,845 | +0.12(+0.34%) |
Jul 28, 2009 | 35.65 | 35.81 | 35.55 | 35.69 | 1,361,783 | +0.04(+0.11%) |
Jul 27, 2009 | 35.59 | 35.70 | 35.47 | 35.65 | 1,179,683 | +0.07(+0.18%) |
Jul 24, 2009 | 35.55 | 35.64 | 35.08 | 35.59 | 5,700 | +0.21(+0.59%) |
Jul 23, 2009 | 35.20 | 35.54 | 34.95 | 35.38 | 1,727,405 | +0.36(+1.02%) |
Jul 22, 2009 | 34.94 | 35.09 | 34.76 | 35.02 | 1,111,379 | +0.04(+0.12%) |
Jul 21, 2009 | 34.91 | 35.13 | 34.68 | 34.98 | 2,159,849 | +0.17(+0.49%) |
Jul 20, 2009 | 34.43 | 34.85 | 34.43 | 34.81 | 1,805,784 | +0.48(+1.39%) |
Jul 17, 2009 | 34.25 | 34.34 | 34.18 | 34.33 | 1,373,909 | +0.03(+0.09%) |
Jul 16, 2009 | 34.12 | 34.33 | 33.89 | 34.30 | 1,186,410 | +0.10(+0.30%) |
Jul 15, 2009 | 33.63 | 34.20 | 33.58 | 34.20 | 2,393,757 | +0.74(+2.21%) |
Jul 14, 2009 | 33.29 | 33.63 | 33.24 | 33.46 | 1,165,629 | +0.13(+0.39%) |
Jul 13, 2009 | 33.39 | 33.50 | 33.30 | 33.33 | 1,200,089 | +0.07(+0.22%) |
Jul 10, 2009 | 33.44 | 33.85 | 33.08 | 33.26 | 905,820 | -0.26(-0.77%) |
Jul 09, 2009 | 33.30 | 33.62 | 33.11 | 33.51 | 1,253,918 | +0.47(+1.43%) |
Jul 08, 2009 | 32.86 | 33.41 | 32.83 | 33.04 | 3,181,046 | +0.20(+0.61%) |
Jul 07, 2009 | 33.52 | 33.60 | 32.84 | 32.84 | 2,039,444 | -0.47(-1.40%) |
Jul 06, 2009 | 33.69 | 33.91 | 33.29 | 33.30 | 1,828,258 | -0.50(-1.49%) |
Jul 02, 2009 | 34.29 | 34.31 | 33.77 | 33.81 | 1,498,435 | -0.60(-1.74%) |
Jul 01, 2009 | 34.44 | 34.55 | 34.24 | 34.41 | 2,121,871 | -0.23(-0.66%) |
Jun 30, 2009 | 34.55 | 34.70 | 34.43 | 34.64 | 1,239,947 | +0.16(+0.47%) |
Jun 29, 2009 | 34.09 | 34.48 | 34.07 | 34.48 | 1,490,537 | +0.43(+1.25%) |
Jun 26, 2009 | 34.04 | 34.06 | 33.80 | 34.05 | 1,141,091 | -0.01(-0.03%) |
Jun 25, 2009 | 33.81 | 34.09 | 33.77 | 34.06 | 1,490,951 | +0.32(+0.95%) |
Jun 24, 2009 | 33.67 | 34.02 | 33.57 | 33.74 | 1,326,357 | +0.17(+0.50%) |
Jun 23, 2009 | 33.40 | 33.78 | 33.40 | 33.57 | 1,339,649 | +0.06(+0.17%) |
Jun 22, 2009 | 33.93 | 33.93 | 33.24 | 33.51 | 2,523,706 | -0.46(-1.36%) |
Jun 19, 2009 | 33.77 | 34.02 | 33.77 | 33.97 | 1,536,910 | +0.03(+0.10%) |
Jun 18, 2009 | 33.48 | 33.99 | 33.48 | 33.94 | 1,763,187 | +0.32(+0.96%) |
Jun 17, 2009 | 33.80 | 34.01 | 33.47 | 33.62 | 2,855,303 | -0.20(-0.58%) |
Jun 16, 2009 | 34.32 | 34.43 | 33.58 | 33.81 | 2,716,286 | -0.33(-0.95%) |
Jun 15, 2009 | 34.61 | 34.64 | 34.10 | 34.14 | 1,321,893 | -0.51(-1.48%) |
Jun 12, 2009 | 34.59 | 34.71 | 34.47 | 34.65 | 1,302,387 | +0.18(+0.52%) |
Jun 11, 2009 | 34.39 | 34.75 | 34.39 | 34.47 | 1,206,652 | +0.08(+0.23%) |
Jun 10, 2009 | 34.45 | 34.55 | 34.21 | 34.39 | 1,465,018 | +0.04(+0.13%) |
Jun 09, 2009 | 34.16 | 34.43 | 34.16 | 34.35 | 1,287,726 | +0.07(+0.19%) |
Jun 08, 2009 | 34.19 | 34.44 | 34.13 | 34.29 | 1,364,657 | +0.06(+0.18%) |
Jun 05, 2009 | 34.32 | 34.32 | 34.03 | 34.22 | 1,621,008 | +0.11(+0.32%) |
Jun 04, 2009 | 33.90 | 34.20 | 33.90 | 34.12 | 1,468,385 | +0.10(+0.31%) |
Jun 03, 2009 | 34.29 | 34.29 | 33.90 | 34.01 | 1,650,059 | -0.20(-0.57%) |
Jun 02, 2009 | 34.18 | 34.21 | 33.86 | 34.21 | 1,800,010 | -0.10(-0.29%) |