Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.50 | 34.30 | 33.46 | 33.88 | 8,707,940 | +0.20(+0.59%) |
Aug 28, 2009 | 33.77 | 33.94 | 33.46 | 33.68 | 6,081,643 | +0.03(+0.09%) |
Aug 27, 2009 | 33.74 | 33.97 | 33.42 | 33.65 | 8,277,462 | +0.24(+0.72%) |
Aug 26, 2009 | 32.50 | 33.44 | 31.96 | 33.41 | 8,464,499 | +0.87(+2.67%) |
Aug 25, 2009 | 31.35 | 32.70 | 31.33 | 32.54 | 9,286,744 | +1.13(+3.60%) |
Aug 24, 2009 | 31.63 | 31.63 | 31.26 | 31.41 | 4,405,142 | -0.22(-0.70%) |
Aug 21, 2009 | 31.14 | 31.64 | 30.82 | 31.63 | 7,857,949 | +0.74(+2.40%) |
Aug 20, 2009 | 31.01 | 31.01 | 30.72 | 30.89 | 5,193,383 | -0.08(-0.26%) |
Aug 19, 2009 | 30.53 | 31.20 | 30.49 | 30.97 | 5,082,480 | +0.15(+0.49%) |
Aug 18, 2009 | 30.78 | 30.91 | 30.40 | 30.82 | 4,425,838 | -0.15(-0.49%) |
Aug 17, 2009 | 31.15 | 31.29 | 30.44 | 30.97 | 6,500,522 | -0.65(-2.05%) |
Aug 14, 2009 | 31.65 | 31.85 | 31.18 | 31.62 | 5,203,597 | -0.23(-0.72%) |
Aug 13, 2009 | 31.21 | 31.85 | 30.84 | 31.85 | 8,003,496 | +0.53(+1.69%) |
Aug 12, 2009 | 30.59 | 31.58 | 30.49 | 31.32 | 5,305,420 | +0.58(+1.89%) |
Aug 11, 2009 | 30.70 | 30.87 | 30.45 | 30.74 | 4,367,811 | +0.02(+0.07%) |
Aug 10, 2009 | 30.60 | 30.79 | 30.29 | 30.72 | 5,603,410 | +0.00(+0.00%) |
Aug 07, 2009 | 30.72 | 30.98 | 30.41 | 30.72 | 6,848,864 | +0.19(+0.62%) |
Aug 06, 2009 | 30.21 | 30.60 | 30.12 | 30.53 | 4,958,868 | +0.27(+0.89%) |
Aug 05, 2009 | 30.34 | 30.60 | 29.95 | 30.26 | 6,217,462 | -0.06(-0.19%) |
Aug 04, 2009 | 30.96 | 30.99 | 30.15 | 30.32 | 8,288,257 | -0.69(-2.23%) |
Aug 03, 2009 | 31.34 | 31.41 | 30.78 | 31.01 | 6,041,000 | -0.04(-0.13%) |
Jul 31, 2009 | 31.04 | 31.22 | 30.91 | 31.05 | 5,709,839 | +0.04(+0.13%) |
Jul 30, 2009 | 30.99 | 31.42 | 30.82 | 31.01 | 5,290,194 | +0.26(+0.85%) |
Jul 29, 2009 | 30.14 | 30.82 | 30.02 | 30.75 | 6,010,332 | +0.50(+1.65%) |
Jul 28, 2009 | 30.06 | 30.59 | 30.03 | 30.25 | 4,901,494 | +0.01(+0.03%) |
Jul 27, 2009 | 30.23 | 30.42 | 29.73 | 30.24 | 4,570,473 | +0.54(+1.84%) |
Jul 25, 2009 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.73(-2.38%) |
Jul 24, 2009 | 29.57 | 30.44 | 29.56 | 30.42 | 7,842,525 | +0.68(+2.29%) |
Jul 23, 2009 | 29.80 | 30.04 | 29.35 | 29.74 | 9,047,071 | -0.06(-0.20%) |
Jul 22, 2009 | 30.00 | 30.18 | 29.69 | 29.80 | 6,586,903 | -0.16(-0.53%) |
Jul 21, 2009 | 30.24 | 30.41 | 29.64 | 29.96 | 7,247,777 | -0.11(-0.37%) |
Jul 20, 2009 | 29.90 | 30.25 | 29.72 | 30.07 | 7,684,849 | +0.25(+0.84%) |
Jul 17, 2009 | 29.36 | 29.85 | 29.34 | 29.82 | 7,118,908 | +0.43(+1.46%) |
Jul 16, 2009 | 29.85 | 29.91 | 29.11 | 29.39 | 9,724,990 | -0.60(-2.00%) |
Jul 15, 2009 | 29.69 | 30.15 | 29.48 | 29.99 | 5,566,297 | +0.59(+2.01%) |
Jul 14, 2009 | 29.40 | 29.60 | 28.95 | 29.40 | 6,076,219 | +0.08(+0.27%) |
Jul 13, 2009 | 28.95 | 29.41 | 28.62 | 29.32 | 6,837,992 | +0.48(+1.66%) |
Jul 10, 2009 | 29.19 | 29.48 | 28.70 | 28.84 | 5,548,830 | -0.54(-1.84%) |
Jul 09, 2009 | 29.86 | 29.92 | 29.00 | 29.38 | 5,886,633 | -0.38(-1.28%) |
Jul 08, 2009 | 29.03 | 29.84 | 28.78 | 29.76 | 8,484,423 | +0.90(+3.12%) |
Jul 07, 2009 | 29.55 | 29.59 | 28.84 | 28.86 | 6,696,997 | -0.65(-2.20%) |
Jul 06, 2009 | 28.50 | 29.53 | 27.89 | 29.51 | 8,402,145 | +0.81(+2.82%) |
Jul 02, 2009 | 29.18 | 29.40 | 28.70 | 28.70 | 7,153,118 | -0.64(-2.18%) |
Jul 01, 2009 | 29.48 | 29.66 | 28.88 | 29.34 | 9,256,040 | -0.06(-0.20%) |
Jun 30, 2009 | 29.84 | 30.00 | 29.35 | 29.40 | 8,002,354 | -0.49(-1.64%) |
Jun 29, 2009 | 29.81 | 30.06 | 29.45 | 29.89 | 7,004,218 | +0.09(+0.30%) |
Jun 26, 2009 | 29.86 | 29.88 | 29.51 | 29.80 | 7,919,818 | -0.20(-0.67%) |
Jun 25, 2009 | 30.09 | 30.12 | 29.75 | 30.00 | 8,547,941 | +0.00(+0.00%) |
Jun 24, 2009 | 29.88 | 30.15 | 29.64 | 30.00 | 6,592,690 | +0.35(+1.18%) |
Jun 23, 2009 | 29.73 | 30.08 | 29.12 | 29.65 | 7,724,770 | +0.01(+0.03%) |
Jun 22, 2009 | 30.06 | 30.45 | 29.42 | 29.64 | 21,039,280 | -1.79(-5.70%) |
Jun 19, 2009 | 31.88 | 32.00 | 31.31 | 31.43 | 11,019,899 | -0.29(-0.91%) |
Jun 18, 2009 | 30.80 | 31.80 | 30.80 | 31.72 | 8,109,123 | +1.02(+3.32%) |
Jun 17, 2009 | 30.53 | 31.26 | 30.47 | 30.70 | 9,815,612 | +0.31(+1.02%) |
Jun 16, 2009 | 30.61 | 30.71 | 30.20 | 30.39 | 7,405,213 | -0.08(-0.26%) |
Jun 15, 2009 | 31.02 | 31.02 | 30.17 | 30.47 | 5,601,826 | -0.71(-2.28%) |
Jun 12, 2009 | 30.84 | 31.18 | 30.58 | 31.18 | 4,511,648 | +0.25(+0.81%) |
Jun 11, 2009 | 30.92 | 31.31 | 30.84 | 30.93 | 5,497,575 | -0.06(-0.19%) |
Jun 10, 2009 | 31.21 | 31.46 | 30.78 | 30.99 | 6,162,423 | -0.12(-0.39%) |
Jun 09, 2009 | 31.33 | 31.39 | 30.84 | 31.11 | 5,309,959 | -0.19(-0.61%) |
Jun 08, 2009 | 30.94 | 31.57 | 30.77 | 31.30 | 5,605,686 | +0.47(+1.52%) |
Jun 05, 2009 | 31.15 | 31.23 | 30.50 | 30.83 | 6,965,136 | -0.10(-0.32%) |
Jun 04, 2009 | 31.37 | 31.44 | 30.65 | 30.93 | 6,448,001 | -0.35(-1.12%) |
Jun 03, 2009 | 31.45 | 31.60 | 30.99 | 31.28 | 5,487,231 | -0.34(-1.08%) |
Jun 02, 2009 | 30.98 | 31.76 | 30.90 | 31.62 | 7,140,276 | +0.48(+1.54%) |