Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.23 | 42.23 | 41.69 | 41.88 | 15,006 | -0.26(-0.62%) |
Aug 28, 2009 | 41.57 | 42.14 | 41.37 | 42.14 | 3,141 | +0.41(+0.98%) |
Aug 27, 2009 | 42.40 | 42.52 | 41.49 | 41.73 | 18,245 | -0.67(-1.59%) |
Aug 26, 2009 | 42.36 | 42.56 | 42.36 | 42.40 | 14,700 | +0.32(+0.77%) |
Aug 25, 2009 | 41.83 | 42.08 | 41.79 | 42.08 | 7,905 | -0.07(-0.17%) |
Aug 24, 2009 | 41.91 | 42.19 | 41.86 | 42.15 | 5,917 | +0.28(+0.67%) |
Aug 21, 2009 | 41.92 | 42.19 | 41.64 | 41.87 | 16,808 | -0.43(-1.02%) |
Aug 20, 2009 | 42.61 | 42.68 | 42.30 | 42.30 | 6,230 | -0.19(-0.45%) |
Aug 19, 2009 | 43.08 | 43.08 | 42.35 | 42.49 | 9,335 | -0.65(-1.51%) |
Aug 18, 2009 | 43.48 | 43.48 | 43.08 | 43.14 | 6,215 | -0.34(-0.78%) |
Aug 17, 2009 | 43.53 | 43.66 | 43.38 | 43.48 | 16,748 | +0.72(+1.68%) |
Aug 14, 2009 | 42.31 | 42.83 | 42.31 | 42.76 | 10,080 | +0.49(+1.16%) |
Aug 13, 2009 | 42.24 | 42.38 | 42.04 | 42.27 | 16,188 | -0.44(-1.03%) |
Aug 12, 2009 | 42.94 | 43.10 | 42.48 | 42.71 | 55,112 | -0.38(-0.88%) |
Aug 11, 2009 | 43.29 | 43.33 | 42.97 | 43.09 | 13,314 | -0.08(-0.19%) |
Aug 10, 2009 | 43.00 | 43.29 | 42.95 | 43.17 | 24,724 | +0.27(+0.63%) |
Aug 07, 2009 | 42.10 | 42.97 | 42.10 | 42.90 | 6,985 | +1.00(+2.39%) |
Aug 06, 2009 | 41.59 | 42.02 | 41.59 | 41.90 | 18,844 | +0.40(+0.96%) |
Aug 05, 2009 | 41.76 | 41.83 | 41.47 | 41.50 | 6,178 | -0.08(-0.19%) |
Aug 04, 2009 | 41.57 | 41.67 | 41.42 | 41.58 | 11,466 | +0.03(+0.07%) |
Aug 03, 2009 | 42.12 | 42.12 | 40.94 | 41.55 | 26,952 | -1.01(-2.37%) |
Jul 31, 2009 | 43.34 | 43.34 | 42.40 | 42.56 | 32,720 | -1.00(-2.30%) |
Jul 30, 2009 | 43.59 | 43.96 | 43.55 | 43.56 | 16,625 | -0.28(-0.64%) |
Jul 29, 2009 | 43.39 | 44.06 | 43.36 | 43.84 | 17,806 | +0.86(+2.00%) |
Jul 28, 2009 | 43.01 | 43.10 | 42.98 | 42.98 | 4,750 | +0.37(+0.87%) |
Jul 27, 2009 | 42.55 | 42.79 | 42.54 | 42.61 | 24,195 | -0.23(-0.54%) |
Jul 24, 2009 | 42.76 | 42.99 | 42.65 | 42.84 | 2,630 | -0.16(-0.37%) |
Jul 23, 2009 | 42.83 | 43.00 | 42.43 | 43.00 | 8,190 | +0.15(+0.35%) |
Jul 22, 2009 | 43.00 | 43.26 | 42.59 | 42.85 | 11,915 | -0.14(-0.33%) |
Jul 21, 2009 | 42.54 | 43.09 | 42.09 | 42.99 | 10,935 | +0.16(+0.37%) |
Jul 20, 2009 | 42.55 | 42.88 | 42.55 | 42.83 | 10,315 | -0.77(-1.77%) |
Jul 17, 2009 | 43.40 | 43.60 | 43.30 | 43.60 | 4,721 | +0.28(+0.65%) |
Jul 16, 2009 | 43.31 | 43.53 | 43.16 | 43.32 | 3,032 | -0.04(-0.09%) |
Jul 15, 2009 | 42.94 | 43.66 | 42.91 | 43.36 | 9,320 | -1.25(-2.80%) |
Jul 14, 2009 | 43.91 | 44.72 | 43.91 | 44.61 | 6,763 | +0.36(+0.81%) |
Jul 13, 2009 | 44.58 | 46.23 | 44.20 | 44.25 | 4,435 | -0.29(-0.65%) |
Jul 10, 2009 | 44.64 | 44.80 | 44.33 | 44.54 | 6,231 | +0.71(+1.62%) |
Jul 09, 2009 | 44.45 | 44.58 | 43.72 | 43.83 | 32,901 | -1.16(-2.58%) |
Jul 08, 2009 | 44.61 | 45.18 | 44.60 | 44.99 | 19,837 | +0.29(+0.65%) |
Jul 07, 2009 | 44.17 | 44.70 | 44.11 | 44.70 | 12,806 | +0.47(+1.06%) |
Jul 06, 2009 | 43.28 | 44.77 | 43.28 | 44.23 | 29,432 | +0.12(+0.27%) |
Jul 02, 2009 | 43.84 | 44.11 | 43.84 | 44.11 | 7,744 | +0.91(+2.11%) |
Jul 01, 2009 | 43.17 | 43.30 | 42.94 | 43.20 | 21,405 | -0.76(-1.73%) |
Jun 30, 2009 | 43.64 | 44.10 | 43.63 | 43.96 | 22,358 | +0.32(+0.73%) |
Jun 29, 2009 | 43.75 | 43.83 | 43.50 | 43.64 | 27,330 | -0.06(-0.14%) |
Jun 26, 2009 | 43.60 | 43.82 | 43.42 | 43.70 | 13,783 | -0.53(-1.20%) |
Jun 25, 2009 | 44.70 | 44.70 | 44.20 | 44.23 | 9,178 | -0.33(-0.74%) |
Jun 24, 2009 | 43.80 | 44.76 | 42.12 | 44.56 | 33,763 | +1.26(+2.91%) |
Jun 23, 2009 | 44.08 | 44.19 | 42.93 | 43.30 | 45,366 | -1.67(-3.71%) |
Jun 22, 2009 | 45.06 | 45.25 | 44.77 | 44.97 | 38,508 | +0.50(+1.12%) |
Jun 19, 2009 | 44.75 | 44.77 | 44.09 | 44.47 | 26,087 | -0.40(-0.89%) |
Jun 18, 2009 | 44.39 | 44.87 | 44.19 | 44.87 | 12,900 | +0.44(+0.99%) |
Jun 17, 2009 | 44.92 | 45.19 | 44.25 | 44.43 | 23,484 | -0.76(-1.68%) |
Jun 16, 2009 | 44.97 | 45.25 | 44.64 | 45.19 | 22,815 | -0.26(-0.57%) |
Jun 15, 2009 | 45.00 | 45.72 | 45.00 | 45.45 | 42,009 | +1.23(+2.78%) |
Jun 12, 2009 | 44.14 | 44.51 | 43.97 | 44.22 | 41,572 | +0.78(+1.80%) |
Jun 11, 2009 | 44.02 | 44.05 | 43.15 | 43.44 | 53,873 | -0.82(-1.85%) |
Jun 10, 2009 | 43.68 | 44.68 | 43.48 | 44.26 | 42,783 | +0.54(+1.24%) |
Jun 09, 2009 | 44.98 | 44.98 | 43.65 | 43.72 | 34,010 | -1.08(-2.41%) |
Jun 08, 2009 | 45.06 | 45.12 | 44.71 | 44.80 | 59,916 | +0.29(+0.65%) |
Jun 05, 2009 | 43.91 | 44.62 | 43.91 | 44.51 | 50,062 | +1.31(+3.03%) |
Jun 04, 2009 | 43.82 | 43.82 | 42.96 | 43.20 | 100,050 | -0.16(-0.37%) |
Jun 03, 2009 | 43.40 | 44.99 | 43.03 | 43.36 | 132,204 | +1.00(+2.37%) |
Jun 02, 2009 | 42.99 | 42.99 | 42.30 | 42.36 | 41,025 | -1.05(-2.42%) |