Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.28 | 43.29 | 42.15 | 42.50 | 4,457,985 | -1.23(-2.81%) |
Aug 28, 2009 | 43.91 | 44.20 | 42.94 | 43.73 | 3,771,365 | +0.27(+0.62%) |
Aug 27, 2009 | 42.96 | 43.73 | 41.72 | 43.46 | 5,906,602 | +0.41(+0.95%) |
Aug 26, 2009 | 44.44 | 44.47 | 42.85 | 43.05 | 7,429,719 | -1.39(-3.13%) |
Aug 25, 2009 | 45.04 | 45.77 | 44.40 | 44.44 | 4,952,075 | -0.06(-0.13%) |
Aug 24, 2009 | 45.24 | 45.80 | 44.18 | 44.50 | 6,051,710 | -0.56(-1.24%) |
Aug 21, 2009 | 44.59 | 45.34 | 44.13 | 45.06 | 4,026,755 | +0.84(+1.90%) |
Aug 20, 2009 | 43.38 | 44.44 | 43.16 | 44.22 | 4,415,626 | +1.05(+2.43%) |
Aug 19, 2009 | 42.91 | 43.89 | 42.50 | 43.17 | 3,660,117 | -0.26(-0.60%) |
Aug 18, 2009 | 42.99 | 43.67 | 42.64 | 43.43 | 4,717,718 | +1.13(+2.68%) |
Aug 17, 2009 | 43.16 | 43.45 | 42.06 | 42.30 | 5,285,238 | -2.28(-5.12%) |
Aug 14, 2009 | 44.65 | 44.94 | 43.58 | 44.58 | 4,127,153 | -0.26(-0.58%) |
Aug 13, 2009 | 44.47 | 44.88 | 43.71 | 44.84 | 4,838,139 | +0.61(+1.38%) |
Aug 12, 2009 | 44.15 | 44.80 | 43.71 | 44.23 | 6,402,207 | +0.06(+0.14%) |
Aug 11, 2009 | 42.94 | 44.72 | 42.51 | 44.17 | 5,717,857 | +0.81(+1.87%) |
Aug 10, 2009 | 44.31 | 44.49 | 43.19 | 43.36 | 5,754,580 | -0.97(-2.19%) |
Aug 07, 2009 | 42.15 | 44.91 | 41.80 | 44.33 | 9,503,180 | +3.25(+7.91%) |
Aug 06, 2009 | 41.39 | 41.56 | 40.88 | 41.08 | 4,141,918 | -0.20(-0.48%) |
Aug 05, 2009 | 42.19 | 42.42 | 40.76 | 41.28 | 3,914,654 | -0.40(-0.96%) |
Aug 04, 2009 | 41.68 | 42.23 | 41.28 | 41.68 | 5,016,541 | -0.27(-0.64%) |
Aug 03, 2009 | 40.86 | 42.38 | 40.72 | 41.95 | 7,311,653 | +1.83(+4.56%) |
Jul 31, 2009 | 40.32 | 40.56 | 39.81 | 40.12 | 4,351,013 | -0.35(-0.86%) |
Jul 30, 2009 | 40.54 | 41.50 | 40.32 | 40.47 | 5,215,144 | +0.70(+1.76%) |
Jul 29, 2009 | 38.94 | 39.81 | 38.21 | 39.77 | 4,807,872 | +0.08(+0.20%) |
Jul 28, 2009 | 40.32 | 40.85 | 39.15 | 39.69 | 5,479,568 | -1.16(-2.84%) |
Jul 27, 2009 | 41.09 | 41.15 | 39.95 | 40.85 | 4,275,872 | +0.29(+0.71%) |
Jul 25, 2009 | 40.55 | 40.56 | 40.55 | 40.56 | 420 | -0.16(-0.39%) |
Jul 24, 2009 | 40.56 | 40.97 | 39.77 | 40.72 | 4,763,990 | -0.12(-0.29%) |
Jul 23, 2009 | 39.20 | 41.27 | 39.00 | 40.84 | 7,200,181 | +1.35(+3.42%) |
Jul 22, 2009 | 38.45 | 40.15 | 38.01 | 39.49 | 6,859,720 | +0.51(+1.31%) |
Jul 21, 2009 | 39.63 | 40.00 | 38.30 | 38.98 | 6,715,250 | +0.04(+0.10%) |
Jul 20, 2009 | 38.05 | 39.45 | 38.01 | 38.94 | 7,605,035 | +1.07(+2.83%) |
Jul 17, 2009 | 37.25 | 38.03 | 36.80 | 37.87 | 5,783,392 | +0.79(+2.13%) |
Jul 16, 2009 | 36.69 | 37.30 | 36.29 | 37.08 | 6,586,833 | +0.13(+0.35%) |
Jul 15, 2009 | 35.82 | 37.14 | 35.54 | 36.95 | 9,955,647 | +2.15(+6.18%) |
Jul 14, 2009 | 34.01 | 34.97 | 33.77 | 34.80 | 9,980,766 | +2.26(+6.95%) |
Jul 13, 2009 | 31.68 | 32.56 | 31.65 | 32.54 | 7,066,255 | +0.51(+1.59%) |
Jul 10, 2009 | 31.74 | 32.19 | 31.37 | 32.03 | 3,734,097 | +0.19(+0.60%) |
Jul 09, 2009 | 31.97 | 32.51 | 31.70 | 31.84 | 4,610,990 | +0.40(+1.27%) |
Jul 08, 2009 | 31.33 | 31.80 | 30.25 | 31.44 | 7,254,676 | +0.19(+0.61%) |
Jul 07, 2009 | 32.31 | 32.60 | 31.17 | 31.25 | 6,673,977 | -1.29(-3.96%) |
Jul 06, 2009 | 32.38 | 32.71 | 31.95 | 32.54 | 6,426,037 | -0.68(-2.05%) |
Jul 02, 2009 | 33.95 | 33.99 | 33.09 | 33.22 | 5,921,900 | -1.41(-4.07%) |
Jul 01, 2009 | 34.77 | 35.91 | 34.45 | 34.63 | 5,404,170 | +0.00(+0.00%) |
Jun 30, 2009 | 34.81 | 35.49 | 34.08 | 34.63 | 5,893,525 | -0.13(-0.37%) |
Jun 29, 2009 | 36.47 | 36.47 | 34.47 | 34.76 | 7,296,464 | -1.44(-3.98%) |
Jun 26, 2009 | 35.10 | 36.54 | 34.83 | 36.20 | 14,829,827 | +0.94(+2.67%) |
Jun 25, 2009 | 34.37 | 35.51 | 34.20 | 35.26 | 7,151,534 | +1.98(+5.95%) |
Jun 24, 2009 | 33.36 | 34.21 | 33.05 | 33.28 | 6,458,325 | +0.65(+1.99%) |
Jun 23, 2009 | 32.16 | 32.81 | 31.60 | 32.63 | 6,526,501 | +0.52(+1.62%) |
Jun 22, 2009 | 34.08 | 34.40 | 32.09 | 32.11 | 7,007,704 | -2.45(-7.09%) |
Jun 19, 2009 | 34.15 | 35.13 | 33.90 | 34.56 | 7,472,693 | +0.68(+2.01%) |
Jun 18, 2009 | 33.93 | 34.10 | 33.03 | 33.88 | 5,188,994 | +0.06(+0.18%) |
Jun 17, 2009 | 34.41 | 34.62 | 33.13 | 33.82 | 6,433,689 | -0.58(-1.69%) |
Jun 16, 2009 | 34.17 | 35.48 | 34.13 | 34.40 | 8,325,676 | -0.54(-1.53%) |
Jun 15, 2009 | 35.99 | 36.33 | 33.53 | 34.94 | 8,305,423 | -1.59(-4.34%) |
Jun 12, 2009 | 35.13 | 36.57 | 34.77 | 36.52 | 8,478,100 | +1.66(+4.76%) |
Jun 11, 2009 | 34.89 | 35.61 | 34.35 | 34.86 | 5,048,871 | -0.06(-0.17%) |
Jun 10, 2009 | 35.63 | 35.90 | 34.32 | 34.92 | 6,240,999 | -0.35(-0.99%) |
Jun 09, 2009 | 35.70 | 35.93 | 34.78 | 35.27 | 7,351,206 | +0.74(+2.14%) |
Jun 08, 2009 | 34.77 | 34.92 | 34.05 | 34.53 | 7,416,402 | +0.59(+1.74%) |
Jun 05, 2009 | 34.81 | 34.99 | 33.48 | 33.94 | 7,031,683 | -0.11(-0.32%) |
Jun 04, 2009 | 32.96 | 34.24 | 32.54 | 34.05 | 6,931,051 | +1.28(+3.91%) |
Jun 03, 2009 | 33.70 | 34.17 | 32.10 | 32.77 | 7,665,024 | -1.52(-4.43%) |
Jun 02, 2009 | 33.63 | 35.03 | 33.63 | 34.29 | 9,724,343 | +0.58(+1.72%) |