Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.35 | 41.42 | 39.91 | 40.82 | 1,487,319 | +0.08(+0.19%) |
Aug 28, 2009 | 40.62 | 40.88 | 39.86 | 40.74 | 1,235,120 | +0.26(+0.65%) |
Aug 27, 2009 | 40.82 | 40.97 | 39.85 | 40.48 | 1,021,043 | -0.15(-0.36%) |
Aug 26, 2009 | 40.52 | 41.29 | 40.02 | 40.62 | 1,072,472 | +0.09(+0.21%) |
Aug 25, 2009 | 40.58 | 40.76 | 39.66 | 40.54 | 1,228,656 | +0.32(+0.79%) |
Aug 24, 2009 | 40.74 | 40.74 | 39.95 | 40.22 | 1,618,318 | +0.27(+0.68%) |
Aug 21, 2009 | 39.57 | 40.42 | 39.50 | 39.95 | 1,339,354 | +0.56(+1.43%) |
Aug 20, 2009 | 38.67 | 39.43 | 38.51 | 39.39 | 926,457 | +0.76(+1.97%) |
Aug 19, 2009 | 37.89 | 39.66 | 37.89 | 38.63 | 1,316,276 | +0.23(+0.60%) |
Aug 18, 2009 | 38.20 | 38.78 | 38.01 | 38.40 | 659,280 | -0.09(-0.22%) |
Aug 17, 2009 | 38.91 | 39.37 | 38.08 | 38.48 | 1,042,831 | -1.19(-3.00%) |
Aug 14, 2009 | 39.52 | 39.77 | 38.81 | 39.67 | 983,786 | -0.17(-0.41%) |
Aug 13, 2009 | 39.70 | 39.98 | 38.93 | 39.84 | 971,602 | +0.42(+1.06%) |
Aug 12, 2009 | 40.71 | 40.72 | 38.97 | 39.42 | 889,496 | +0.01(+0.03%) |
Aug 11, 2009 | 40.51 | 40.72 | 39.26 | 39.41 | 942,149 | -1.32(-3.25%) |
Aug 10, 2009 | 41.03 | 41.03 | 39.82 | 40.73 | 932,580 | +0.28(+0.70%) |
Aug 07, 2009 | 39.88 | 40.97 | 39.30 | 40.45 | 1,257,302 | +1.42(+3.64%) |
Aug 06, 2009 | 39.90 | 40.37 | 38.77 | 39.02 | 1,608,797 | -0.69(-1.75%) |
Aug 05, 2009 | 39.65 | 39.82 | 38.86 | 39.72 | 1,695,403 | +0.73(+1.86%) |
Aug 04, 2009 | 38.22 | 39.20 | 38.01 | 38.99 | 1,363,819 | +0.62(+1.63%) |
Aug 03, 2009 | 39.21 | 39.21 | 38.11 | 38.37 | 1,368,869 | -0.18(-0.47%) |
Jul 31, 2009 | 38.97 | 39.53 | 38.36 | 38.55 | 1,585,444 | -0.54(-1.39%) |
Jul 30, 2009 | 38.48 | 39.28 | 37.91 | 39.09 | 1,058,258 | +1.25(+3.30%) |
Jul 29, 2009 | 38.49 | 38.95 | 37.68 | 37.84 | 956,892 | -0.76(-1.97%) |
Jul 28, 2009 | 39.13 | 39.57 | 38.40 | 38.60 | 1,136,610 | -0.75(-1.90%) |
Jul 27, 2009 | 38.05 | 39.35 | 37.65 | 39.35 | 1,076,505 | +1.33(+3.49%) |
Jul 24, 2009 | 38.06 | 38.06 | 37.03 | 38.02 | 832 | +0.23(+0.61%) |
Jul 23, 2009 | 36.11 | 38.28 | 36.11 | 37.79 | 1,871,950 | +1.47(+4.06%) |
Jul 22, 2009 | 36.48 | 37.11 | 35.94 | 36.31 | 1,503,755 | +0.04(+0.11%) |
Jul 21, 2009 | 37.89 | 37.89 | 35.51 | 36.27 | 2,234,584 | -1.47(-3.90%) |
Jul 20, 2009 | 37.52 | 39.66 | 36.38 | 37.75 | 4,598,825 | +1.76(+4.90%) |
Jul 17, 2009 | 36.78 | 37.34 | 34.77 | 35.98 | 1,916,355 | -0.84(-2.28%) |
Jul 16, 2009 | 36.75 | 37.11 | 35.75 | 36.82 | 1,341,302 | +0.07(+0.20%) |
Jul 15, 2009 | 35.57 | 37.00 | 35.36 | 36.75 | 1,772,368 | +1.39(+3.94%) |
Jul 14, 2009 | 35.82 | 35.82 | 34.70 | 35.36 | 1,391,176 | -0.74(-2.05%) |
Jul 13, 2009 | 34.93 | 36.12 | 34.82 | 36.10 | 1,960,354 | +2.15(+6.33%) |
Jul 10, 2009 | 33.61 | 34.24 | 33.40 | 33.95 | 1,087,480 | +0.10(+0.29%) |
Jul 09, 2009 | 34.07 | 34.53 | 33.51 | 33.85 | 1,161,008 | +0.13(+0.37%) |
Jul 08, 2009 | 35.04 | 35.36 | 33.27 | 33.72 | 1,823,899 | -1.14(-3.26%) |
Jul 07, 2009 | 35.11 | 35.68 | 34.58 | 34.86 | 1,317,248 | -0.52(-1.46%) |
Jul 06, 2009 | 34.50 | 35.62 | 33.87 | 35.38 | 1,427,584 | +0.74(+2.14%) |
Jul 02, 2009 | 33.47 | 35.69 | 33.47 | 34.63 | 1,855,203 | +0.82(+2.42%) |
Jul 01, 2009 | 34.11 | 34.11 | 33.48 | 33.82 | 605,545 | +0.15(+0.45%) |
Jun 30, 2009 | 33.99 | 34.42 | 33.38 | 33.66 | 1,349,834 | -0.28(-0.82%) |
Jun 29, 2009 | 33.05 | 34.69 | 32.83 | 33.94 | 1,800,068 | +1.45(+4.48%) |
Jun 26, 2009 | 32.16 | 32.85 | 31.78 | 32.49 | 1,563,954 | -0.34(-1.05%) |
Jun 25, 2009 | 31.89 | 32.83 | 31.89 | 32.83 | 2,913,474 | +2.47(+8.12%) |
Jun 24, 2009 | 30.10 | 30.76 | 29.64 | 30.37 | 1,908,838 | +0.66(+2.22%) |
Jun 23, 2009 | 29.25 | 29.96 | 28.98 | 29.70 | 1,827,036 | +0.48(+1.63%) |
Jun 22, 2009 | 30.59 | 31.03 | 29.23 | 29.23 | 2,104,171 | -1.71(-5.51%) |
Jun 19, 2009 | 30.69 | 30.93 | 29.80 | 30.93 | 2,283,756 | +0.99(+3.31%) |
Jun 18, 2009 | 29.60 | 30.33 | 29.39 | 29.94 | 1,598,426 | +0.36(+1.23%) |
Jun 17, 2009 | 30.29 | 30.27 | 28.75 | 29.58 | 1,819,630 | -0.71(-2.36%) |
Jun 16, 2009 | 31.46 | 31.68 | 30.25 | 30.29 | 1,466,743 | -0.95(-3.05%) |
Jun 15, 2009 | 32.12 | 32.51 | 31.11 | 31.24 | 1,172,187 | -1.05(-3.25%) |
Jun 12, 2009 | 32.89 | 32.90 | 31.75 | 32.30 | 1,234,729 | +0.15(+0.45%) |
Jun 11, 2009 | 32.02 | 33.31 | 31.75 | 32.15 | 2,043,377 | +0.54(+1.71%) |
Jun 10, 2009 | 32.92 | 33.20 | 31.22 | 31.61 | 1,771,155 | -0.92(-2.82%) |
Jun 09, 2009 | 32.34 | 32.57 | 31.48 | 32.53 | 1,736,070 | +0.13(+0.39%) |
Jun 08, 2009 | 31.98 | 32.54 | 31.98 | 32.40 | 1,712,364 | +0.38(+1.20%) |
Jun 05, 2009 | 33.31 | 33.31 | 31.72 | 32.02 | 2,285,217 | -0.81(-2.48%) |
Jun 04, 2009 | 32.53 | 33.18 | 32.20 | 32.83 | 2,321,818 | +0.44(+1.37%) |
Jun 03, 2009 | 32.22 | 32.94 | 32.01 | 32.39 | 2,222,793 | +0.03(+0.08%) |
Jun 02, 2009 | 34.36 | 34.90 | 32.19 | 32.36 | 3,864,634 | -1.22(-3.62%) |