Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.89 | 44.24 | 43.86 | 44.15 | 92,068 | -0.24(-0.54%) |
Aug 28, 2009 | 44.87 | 44.96 | 44.26 | 44.39 | 71,438 | -0.03(-0.06%) |
Aug 27, 2009 | 44.05 | 44.66 | 43.70 | 44.42 | 87,626 | +0.28(+0.64%) |
Aug 26, 2009 | 44.06 | 44.21 | 43.88 | 44.14 | 95,149 | -0.21(-0.48%) |
Aug 25, 2009 | 44.58 | 44.69 | 44.23 | 44.35 | 155,027 | +0.30(+0.68%) |
Aug 24, 2009 | 44.37 | 44.47 | 44.00 | 44.05 | 147,840 | -0.07(-0.16%) |
Aug 21, 2009 | 43.96 | 44.34 | 43.93 | 44.12 | 114,130 | +0.71(+1.64%) |
Aug 20, 2009 | 43.09 | 43.51 | 43.03 | 43.41 | 39,209 | +0.35(+0.82%) |
Aug 19, 2009 | 42.15 | 43.17 | 41.84 | 43.05 | 128,453 | +0.39(+0.91%) |
Aug 18, 2009 | 42.37 | 42.86 | 42.26 | 42.67 | 582,162 | +0.72(+1.71%) |
Aug 17, 2009 | 42.19 | 42.19 | 41.87 | 41.95 | 120,484 | -1.53(-3.52%) |
Aug 14, 2009 | 43.65 | 43.78 | 43.03 | 43.48 | 729,017 | -0.16(-0.37%) |
Aug 13, 2009 | 43.66 | 43.71 | 43.32 | 43.65 | 221,431 | +0.45(+1.03%) |
Aug 12, 2009 | 42.72 | 43.50 | 42.72 | 43.20 | 334,132 | +0.52(+1.23%) |
Aug 11, 2009 | 42.80 | 42.81 | 42.44 | 42.68 | 209,865 | -0.23(-0.54%) |
Aug 10, 2009 | 42.90 | 43.00 | 42.59 | 42.91 | 117,068 | -0.35(-0.81%) |
Aug 07, 2009 | 43.36 | 43.52 | 43.15 | 43.26 | 83,903 | -0.08(-0.18%) |
Aug 06, 2009 | 43.80 | 43.86 | 43.02 | 43.34 | 132,821 | -0.35(-0.81%) |
Aug 05, 2009 | 43.77 | 43.78 | 43.13 | 43.69 | 119,192 | -0.14(-0.31%) |
Aug 04, 2009 | 43.69 | 43.99 | 43.51 | 43.83 | 139,236 | -0.21(-0.49%) |
Aug 03, 2009 | 43.84 | 44.18 | 43.59 | 44.04 | 200,003 | +0.87(+2.01%) |
Jul 31, 2009 | 42.89 | 43.36 | 42.63 | 43.17 | 149,617 | +0.66(+1.56%) |
Jul 30, 2009 | 42.66 | 42.97 | 42.41 | 42.51 | 173,630 | +0.67(+1.60%) |
Jul 29, 2009 | 41.99 | 42.13 | 41.60 | 41.84 | 100,812 | -0.31(-0.73%) |
Jul 28, 2009 | 41.87 | 42.25 | 41.68 | 42.15 | 135,531 | -0.09(-0.22%) |
Jul 27, 2009 | 42.12 | 42.33 | 41.84 | 42.25 | 96,144 | -0.11(-0.26%) |
Jul 24, 2009 | 42.04 | 42.36 | 41.82 | 42.36 | 149,518 | +0.22(+0.53%) |
Jul 23, 2009 | 41.50 | 42.38 | 41.48 | 42.13 | 275,503 | +0.58(+1.41%) |
Jul 22, 2009 | 41.13 | 41.75 | 41.10 | 41.55 | 168,319 | +0.20(+0.48%) |
Jul 21, 2009 | 41.46 | 41.65 | 40.98 | 41.35 | 214,333 | +0.26(+0.63%) |
Jul 20, 2009 | 41.02 | 41.12 | 40.69 | 41.10 | 210,187 | +0.70(+1.74%) |
Jul 17, 2009 | 40.27 | 40.51 | 40.09 | 40.39 | 82,148 | -0.04(-0.11%) |
Jul 16, 2009 | 40.16 | 40.61 | 40.00 | 40.43 | 91,508 | +0.26(+0.64%) |
Jul 15, 2009 | 39.64 | 40.23 | 39.64 | 40.18 | 111,228 | +1.23(+3.15%) |
Jul 14, 2009 | 39.03 | 39.09 | 38.62 | 38.95 | 74,577 | +0.19(+0.49%) |
Jul 13, 2009 | 38.33 | 38.89 | 38.31 | 38.76 | 106,370 | +0.56(+1.46%) |
Jul 10, 2009 | 38.00 | 38.36 | 37.87 | 38.20 | 84,770 | -0.35(-0.91%) |
Jul 09, 2009 | 38.79 | 38.81 | 38.38 | 38.55 | 136,144 | +0.44(+1.15%) |
Jul 08, 2009 | 38.45 | 38.46 | 37.72 | 38.12 | 132,463 | -0.06(-0.16%) |
Jul 07, 2009 | 38.97 | 38.97 | 38.10 | 38.18 | 234,602 | -0.94(-2.39%) |
Jul 06, 2009 | 38.54 | 39.13 | 38.52 | 39.11 | 193,993 | -0.01(-0.02%) |
Jul 02, 2009 | 39.49 | 39.49 | 39.01 | 39.12 | 164,948 | -1.03(-2.57%) |
Jul 01, 2009 | 40.04 | 40.53 | 40.04 | 40.15 | 210,291 | +0.48(+1.21%) |
Jun 30, 2009 | 39.98 | 40.04 | 39.28 | 39.67 | 123,985 | -0.35(-0.88%) |
Jun 29, 2009 | 39.84 | 40.10 | 39.58 | 40.02 | 244,719 | +0.35(+0.89%) |
Jun 26, 2009 | 39.51 | 39.84 | 39.43 | 39.67 | 206,012 | +0.08(+0.20%) |
Jun 25, 2009 | 38.91 | 39.70 | 38.91 | 39.59 | 141,868 | +0.67(+1.72%) |
Jun 24, 2009 | 39.19 | 39.65 | 38.79 | 38.92 | 542,900 | +0.07(+0.18%) |
Jun 23, 2009 | 38.71 | 39.09 | 38.48 | 38.85 | 174,023 | -0.04(-0.11%) |
Jun 22, 2009 | 39.40 | 39.53 | 38.82 | 38.90 | 613,100 | -1.25(-3.12%) |
Jun 19, 2009 | 40.24 | 40.33 | 39.99 | 40.15 | 135,829 | +0.52(+1.32%) |
Jun 18, 2009 | 39.53 | 40.06 | 39.41 | 39.63 | 209,389 | -0.16(-0.41%) |
Jun 17, 2009 | 39.71 | 40.01 | 39.23 | 39.79 | 118,586 | +0.19(+0.48%) |
Jun 16, 2009 | 40.36 | 40.36 | 39.57 | 39.60 | 606,013 | -0.38(-0.95%) |
Jun 15, 2009 | 40.87 | 40.87 | 39.66 | 39.98 | 237,472 | -1.34(-3.24%) |
Jun 12, 2009 | 41.16 | 41.44 | 40.90 | 41.32 | 117,537 | -0.23(-0.56%) |
Jun 11, 2009 | 41.29 | 41.88 | 41.17 | 41.55 | 139,077 | +0.73(+1.79%) |
Jun 10, 2009 | 41.40 | 41.40 | 40.34 | 40.82 | 176,278 | +0.08(+0.19%) |
Jun 09, 2009 | 40.49 | 40.93 | 40.32 | 40.74 | 150,471 | +0.45(+1.11%) |
Jun 08, 2009 | 39.94 | 40.49 | 39.77 | 40.30 | 336,697 | -0.07(-0.17%) |
Jun 05, 2009 | 41.02 | 41.02 | 40.16 | 40.37 | 132,510 | -0.49(-1.20%) |
Jun 04, 2009 | 40.76 | 40.98 | 40.49 | 40.85 | 123,324 | +0.16(+0.40%) |
Jun 03, 2009 | 41.15 | 41.30 | 40.28 | 40.69 | 162,189 | -1.18(-2.81%) |
Jun 02, 2009 | 41.38 | 41.93 | 41.29 | 41.87 | 331,536 | +0.42(+1.02%) |