Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.54 | 39.57 | 39.02 | 39.19 | 369,227 | -0.90(-2.24%) |
Aug 28, 2009 | 40.62 | 40.81 | 39.71 | 40.09 | 230,490 | -0.07(-0.17%) |
Aug 27, 2009 | 40.25 | 40.27 | 39.43 | 40.16 | 193,840 | -0.09(-0.24%) |
Aug 26, 2009 | 40.23 | 40.53 | 39.84 | 40.25 | 292,184 | -0.06(-0.15%) |
Aug 25, 2009 | 40.33 | 40.68 | 39.97 | 40.31 | 546,459 | +0.26(+0.65%) |
Aug 24, 2009 | 39.92 | 40.18 | 39.55 | 40.06 | 594,744 | +0.22(+0.56%) |
Aug 21, 2009 | 39.62 | 39.90 | 39.59 | 39.83 | 702,938 | +0.62(+1.58%) |
Aug 20, 2009 | 38.41 | 39.39 | 38.41 | 39.21 | 547,768 | +0.49(+1.27%) |
Aug 19, 2009 | 38.17 | 38.72 | 38.12 | 38.72 | 212,955 | +0.03(+0.07%) |
Aug 18, 2009 | 38.64 | 38.92 | 38.50 | 38.69 | 200,559 | +0.40(+1.04%) |
Aug 17, 2009 | 38.60 | 38.62 | 38.18 | 38.30 | 310,389 | -0.74(-1.90%) |
Aug 14, 2009 | 39.85 | 39.99 | 38.98 | 39.04 | 362,368 | -1.10(-2.75%) |
Aug 13, 2009 | 40.98 | 41.06 | 39.75 | 40.14 | 465,861 | -0.55(-1.36%) |
Aug 12, 2009 | 40.85 | 41.13 | 40.66 | 40.69 | 444,943 | -0.04(-0.11%) |
Aug 11, 2009 | 41.44 | 41.56 | 40.51 | 40.74 | 300,642 | -1.07(-2.56%) |
Aug 10, 2009 | 41.31 | 42.10 | 41.31 | 41.81 | 194,739 | +0.02(+0.04%) |
Aug 07, 2009 | 42.24 | 42.25 | 41.53 | 41.79 | 451,366 | +0.16(+0.39%) |
Aug 06, 2009 | 42.10 | 42.43 | 41.47 | 41.62 | 487,313 | -0.07(-0.17%) |
Aug 05, 2009 | 42.48 | 42.70 | 41.40 | 41.69 | 555,612 | -0.78(-1.83%) |
Aug 04, 2009 | 40.94 | 42.47 | 40.94 | 42.47 | 855,325 | +1.54(+3.77%) |
Aug 03, 2009 | 40.36 | 41.10 | 39.68 | 40.93 | 724,247 | +0.96(+2.39%) |
Jul 31, 2009 | 39.49 | 40.42 | 39.45 | 39.97 | 587,884 | -0.57(-1.40%) |
Jul 30, 2009 | 41.16 | 41.38 | 40.36 | 40.54 | 428,728 | +0.02(+0.04%) |
Jul 29, 2009 | 40.91 | 41.12 | 40.28 | 40.52 | 351,056 | -0.63(-1.53%) |
Jul 28, 2009 | 41.00 | 41.60 | 40.71 | 41.15 | 478,928 | +0.29(+0.72%) |
Jul 27, 2009 | 41.38 | 41.38 | 40.52 | 40.86 | 462,825 | -0.41(-1.00%) |
Jul 24, 2009 | 41.37 | 41.64 | 41.00 | 41.27 | 459 | -0.10(-0.25%) |
Jul 23, 2009 | 40.00 | 41.49 | 39.81 | 41.37 | 619,441 | +1.26(+3.14%) |
Jul 22, 2009 | 39.66 | 40.46 | 39.66 | 40.12 | 324,783 | +0.20(+0.50%) |
Jul 21, 2009 | 39.63 | 39.99 | 38.04 | 39.92 | 964,021 | -0.77(-1.89%) |
Jul 20, 2009 | 39.74 | 40.82 | 39.74 | 40.68 | 683,587 | +1.16(+2.95%) |
Jul 17, 2009 | 39.23 | 39.53 | 38.80 | 39.52 | 392,824 | +0.25(+0.64%) |
Jul 16, 2009 | 38.91 | 39.40 | 38.48 | 39.27 | 641,983 | +0.10(+0.26%) |
Jul 15, 2009 | 37.00 | 39.56 | 37.00 | 39.17 | 968,304 | +2.83(+7.78%) |
Jul 14, 2009 | 35.81 | 36.34 | 35.05 | 36.34 | 319,327 | +0.48(+1.35%) |
Jul 13, 2009 | 35.19 | 35.93 | 35.18 | 35.86 | 402,396 | +0.50(+1.41%) |
Jul 10, 2009 | 33.62 | 35.53 | 33.59 | 35.36 | 604,700 | +1.60(+4.75%) |
Jul 09, 2009 | 33.76 | 34.12 | 33.63 | 33.75 | 151,429 | +0.13(+0.38%) |
Jul 08, 2009 | 33.51 | 33.99 | 33.11 | 33.62 | 347,708 | +0.21(+0.62%) |
Jul 07, 2009 | 34.13 | 34.13 | 33.39 | 33.42 | 292,838 | -0.63(-1.85%) |
Jul 06, 2009 | 33.99 | 34.24 | 33.74 | 34.05 | 229,959 | +0.00(+0.00%) |
Jul 02, 2009 | 34.57 | 34.57 | 34.05 | 34.05 | 215,264 | -1.14(-3.23%) |
Jul 01, 2009 | 34.63 | 35.39 | 34.50 | 35.18 | 350,996 | +0.94(+2.74%) |
Jun 30, 2009 | 34.51 | 34.74 | 34.03 | 34.24 | 218,157 | -0.20(-0.58%) |
Jun 29, 2009 | 34.44 | 34.77 | 34.15 | 34.44 | 247,675 | -0.30(-0.87%) |
Jun 26, 2009 | 33.83 | 34.92 | 33.77 | 34.74 | 546,921 | +0.78(+2.31%) |
Jun 25, 2009 | 33.49 | 34.19 | 33.47 | 33.96 | 284,486 | +0.91(+2.74%) |
Jun 24, 2009 | 32.32 | 33.25 | 32.30 | 33.05 | 483,751 | +1.02(+3.18%) |
Jun 23, 2009 | 32.30 | 32.56 | 31.60 | 32.04 | 234,724 | -0.10(-0.32%) |
Jun 22, 2009 | 33.34 | 33.34 | 32.14 | 32.14 | 250,755 | -1.64(-4.85%) |
Jun 19, 2009 | 34.47 | 34.58 | 33.57 | 33.78 | 360,711 | -0.80(-2.32%) |
Jun 18, 2009 | 34.15 | 34.77 | 33.71 | 34.58 | 195,504 | +0.47(+1.39%) |
Jun 17, 2009 | 33.98 | 34.28 | 33.46 | 34.11 | 206,232 | +0.13(+0.38%) |
Jun 16, 2009 | 35.06 | 35.43 | 33.90 | 33.98 | 304,208 | -0.72(-2.06%) |
Jun 15, 2009 | 35.35 | 35.35 | 34.33 | 34.69 | 271,764 | -1.21(-3.36%) |
Jun 12, 2009 | 35.65 | 35.92 | 35.27 | 35.90 | 222,612 | +0.03(+0.07%) |
Jun 11, 2009 | 36.10 | 36.63 | 35.78 | 35.87 | 324,341 | -0.22(-0.62%) |
Jun 10, 2009 | 36.46 | 36.51 | 35.44 | 36.10 | 313,417 | +0.10(+0.29%) |
Jun 09, 2009 | 36.20 | 36.37 | 35.80 | 35.99 | 207,396 | -0.17(-0.48%) |
Jun 08, 2009 | 36.19 | 36.53 | 35.91 | 36.17 | 359,235 | -0.04(-0.12%) |
Jun 05, 2009 | 36.43 | 36.99 | 36.07 | 36.21 | 548,189 | +0.03(+0.10%) |
Jun 04, 2009 | 35.41 | 36.20 | 34.93 | 36.18 | 448,989 | +1.09(+3.12%) |
Jun 03, 2009 | 36.08 | 35.86 | 34.59 | 35.08 | 529,553 | -1.00(-2.77%) |
Jun 02, 2009 | 35.62 | 36.27 | 35.32 | 36.08 | 318,396 | +0.38(+1.06%) |