Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 36.28 | 36.34 | 34.17 | 34.45 | 21,831,936 | -3.64(-9.56%) |
Aug 28, 2009 | 38.41 | 38.70 | 37.79 | 38.09 | 2,194,209 | +0.00(+0.00%) |
Aug 27, 2009 | 38.07 | 38.23 | 37.14 | 38.09 | 2,614,484 | -0.25(-0.65%) |
Aug 26, 2009 | 38.06 | 38.44 | 37.79 | 38.34 | 2,565,011 | +0.04(+0.10%) |
Aug 25, 2009 | 39.52 | 39.74 | 38.05 | 38.30 | 3,794,794 | -0.88(-2.25%) |
Aug 24, 2009 | 39.04 | 39.69 | 38.95 | 39.18 | 3,372,099 | +0.47(+1.21%) |
Aug 21, 2009 | 38.10 | 38.90 | 37.90 | 38.71 | 5,037,095 | +1.10(+2.92%) |
Aug 20, 2009 | 37.15 | 37.92 | 37.07 | 37.61 | 3,846,023 | +0.51(+1.37%) |
Aug 19, 2009 | 36.25 | 37.50 | 35.66 | 37.10 | 3,823,486 | +0.49(+1.34%) |
Aug 18, 2009 | 35.59 | 36.78 | 35.32 | 36.61 | 4,145,477 | +0.94(+2.64%) |
Aug 17, 2009 | 35.99 | 36.10 | 35.21 | 35.67 | 3,212,102 | -1.30(-3.52%) |
Aug 14, 2009 | 37.99 | 37.99 | 36.62 | 36.97 | 4,848,253 | -0.93(-2.45%) |
Aug 13, 2009 | 37.18 | 37.95 | 36.86 | 37.90 | 7,449,103 | +1.09(+2.96%) |
Aug 12, 2009 | 36.68 | 37.16 | 36.40 | 36.81 | 7,637,726 | +0.06(+0.16%) |
Aug 11, 2009 | 37.21 | 37.21 | 36.42 | 36.75 | 6,347,961 | -0.59(-1.58%) |
Aug 10, 2009 | 37.48 | 37.75 | 36.85 | 37.34 | 5,797,506 | -0.03(-0.08%) |
Aug 07, 2009 | 38.46 | 38.73 | 37.12 | 37.37 | 6,951,347 | -0.68(-1.79%) |
Aug 06, 2009 | 38.38 | 38.38 | 36.82 | 38.05 | 10,045,151 | -0.63(-1.63%) |
Aug 05, 2009 | 39.87 | 40.00 | 38.60 | 38.68 | 13,075,022 | -2.99(-7.18%) |
Aug 04, 2009 | 41.96 | 42.41 | 41.12 | 41.67 | 7,096,913 | -0.62(-1.48%) |
Aug 03, 2009 | 41.36 | 42.75 | 41.24 | 42.29 | 5,944,726 | +1.79(+4.43%) |
Jul 31, 2009 | 39.70 | 40.53 | 39.32 | 40.50 | 4,725,078 | +0.49(+1.22%) |
Jul 30, 2009 | 39.70 | 40.49 | 39.16 | 40.01 | 2,848,309 | +1.08(+2.77%) |
Jul 29, 2009 | 39.42 | 39.50 | 38.17 | 38.93 | 4,442,277 | -1.14(-2.85%) |
Jul 28, 2009 | 40.62 | 40.78 | 39.08 | 40.07 | 3,723,335 | -1.06(-2.58%) |
Jul 27, 2009 | 41.19 | 41.73 | 40.59 | 41.13 | 2,929,455 | -0.33(-0.80%) |
Jul 24, 2009 | 39.96 | 41.50 | 39.93 | 41.46 | 188 | +0.60(+1.47%) |
Jul 23, 2009 | 38.75 | 40.93 | 38.55 | 40.86 | 4,691,598 | +1.86(+4.77%) |
Jul 22, 2009 | 38.92 | 39.70 | 38.40 | 39.00 | 3,504,624 | -0.52(-1.32%) |
Jul 21, 2009 | 39.90 | 40.15 | 38.80 | 39.52 | 3,928,418 | +0.09(+0.23%) |
Jul 20, 2009 | 39.10 | 39.50 | 38.19 | 39.43 | 3,661,327 | +0.88(+2.28%) |
Jul 17, 2009 | 38.09 | 38.82 | 37.64 | 38.55 | 3,945,487 | +0.49(+1.29%) |
Jul 16, 2009 | 37.21 | 38.21 | 36.87 | 38.06 | 3,056,517 | +0.62(+1.66%) |
Jul 15, 2009 | 36.71 | 37.63 | 36.68 | 37.44 | 3,665,879 | +1.38(+3.83%) |
Jul 14, 2009 | 35.53 | 36.16 | 35.38 | 36.06 | 4,084,921 | +0.89(+2.53%) |
Jul 13, 2009 | 33.97 | 35.23 | 33.84 | 35.17 | 3,708,457 | +0.64(+1.85%) |
Jul 10, 2009 | 34.21 | 34.77 | 33.68 | 34.53 | 4,018,521 | -0.27(-0.78%) |
Jul 09, 2009 | 34.83 | 35.45 | 34.12 | 34.80 | 5,615,383 | +0.29(+0.84%) |
Jul 08, 2009 | 33.46 | 34.61 | 33.13 | 34.51 | 10,239,251 | +1.10(+3.29%) |
Jul 07, 2009 | 34.50 | 34.62 | 33.11 | 33.41 | 7,065,662 | -1.16(-3.36%) |
Jul 06, 2009 | 33.80 | 34.63 | 33.59 | 34.57 | 4,910,231 | -0.15(-0.43%) |
Jul 02, 2009 | 35.66 | 35.66 | 34.47 | 34.72 | 4,038,182 | -1.73(-4.75%) |
Jul 01, 2009 | 36.97 | 37.37 | 36.31 | 36.45 | 4,927,698 | +0.01(+0.03%) |
Jun 30, 2009 | 36.78 | 37.50 | 35.97 | 36.44 | 4,425,994 | -0.34(-0.92%) |
Jun 29, 2009 | 37.54 | 37.65 | 36.63 | 36.78 | 3,747,735 | -0.10(-0.27%) |
Jun 26, 2009 | 36.18 | 37.19 | 36.18 | 36.88 | 7,746,197 | +0.32(+0.88%) |
Jun 25, 2009 | 36.07 | 36.85 | 35.99 | 36.56 | 5,603,238 | +0.60(+1.67%) |
Jun 24, 2009 | 36.82 | 36.99 | 35.80 | 35.96 | 4,863,083 | -0.44(-1.21%) |
Jun 23, 2009 | 36.17 | 36.89 | 35.68 | 36.40 | 4,551,663 | +0.66(+1.85%) |
Jun 22, 2009 | 36.75 | 36.78 | 35.71 | 35.74 | 6,602,459 | -1.95(-5.17%) |
Jun 19, 2009 | 38.51 | 38.55 | 37.12 | 37.69 | 5,547,300 | -0.23(-0.61%) |
Jun 18, 2009 | 38.25 | 38.93 | 37.68 | 37.92 | 3,684,655 | -0.23(-0.60%) |
Jun 17, 2009 | 39.25 | 39.35 | 37.83 | 38.15 | 5,726,356 | -1.44(-3.64%) |
Jun 16, 2009 | 41.19 | 41.48 | 39.31 | 39.59 | 5,286,903 | -0.75(-1.86%) |
Jun 15, 2009 | 41.11 | 41.11 | 39.80 | 40.34 | 3,159,900 | -1.38(-3.31%) |
Jun 12, 2009 | 41.75 | 41.88 | 41.17 | 41.72 | 3,882,310 | -0.61(-1.44%) |
Jun 11, 2009 | 40.88 | 43.00 | 40.84 | 42.33 | 5,000,394 | +1.68(+4.13%) |
Jun 10, 2009 | 40.44 | 40.99 | 39.94 | 40.65 | 4,694,513 | +1.01(+2.55%) |
Jun 09, 2009 | 39.92 | 40.27 | 39.06 | 39.64 | 3,971,694 | +0.97(+2.51%) |
Jun 08, 2009 | 38.48 | 38.99 | 37.59 | 38.67 | 4,280,880 | -0.46(-1.18%) |
Jun 05, 2009 | 40.61 | 40.91 | 38.54 | 39.13 | 4,165,731 | -0.94(-2.35%) |
Jun 04, 2009 | 39.51 | 40.31 | 39.27 | 40.07 | 3,534,742 | +1.13(+2.90%) |
Jun 03, 2009 | 39.82 | 40.01 | 38.17 | 38.94 | 4,022,460 | -1.72(-4.23%) |
Jun 02, 2009 | 40.95 | 41.07 | 39.97 | 40.66 | 4,878,388 | -0.27(-0.66%) |