Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.20 | 40.39 | 40.15 | 40.30 | 75,934 | +0.15(+0.37%) |
Aug 28, 2009 | 39.85 | 40.55 | 39.85 | 40.15 | 30,518 | -0.30(-0.74%) |
Aug 27, 2009 | 39.80 | 40.80 | 39.80 | 40.45 | 100,368 | -0.03(-0.07%) |
Aug 26, 2009 | 41.20 | 41.20 | 40.45 | 40.48 | 41,138 | -0.52(-1.27%) |
Aug 25, 2009 | 40.67 | 41.39 | 40.67 | 41.00 | 47,043 | +0.43(+1.06%) |
Aug 24, 2009 | 40.65 | 40.75 | 40.16 | 40.57 | 17,097 | +0.30(+0.74%) |
Aug 21, 2009 | 39.05 | 40.27 | 39.05 | 40.27 | 29,636 | +0.07(+0.17%) |
Aug 20, 2009 | 39.80 | 40.34 | 39.80 | 40.20 | 48,561 | +0.00(+0.00%) |
Aug 19, 2009 | 39.55 | 40.44 | 39.55 | 40.20 | 56,099 | +0.40(+1.01%) |
Aug 18, 2009 | 39.77 | 39.94 | 39.16 | 39.80 | 93,890 | +0.02(+0.05%) |
Aug 17, 2009 | 40.90 | 40.90 | 39.57 | 39.78 | 68,300 | -1.70(-4.10%) |
Aug 14, 2009 | 41.75 | 41.85 | 41.30 | 41.48 | 22,101 | +0.64(+1.57%) |
Aug 13, 2009 | 40.65 | 40.84 | 40.00 | 40.84 | 61,942 | +0.44(+1.09%) |
Aug 12, 2009 | 40.16 | 40.69 | 40.16 | 40.40 | 8,771 | +0.08(+0.20%) |
Aug 11, 2009 | 40.70 | 40.70 | 40.10 | 40.32 | 117,131 | -0.28(-0.69%) |
Aug 10, 2009 | 40.54 | 41.10 | 40.42 | 40.60 | 141,003 | +0.54(+1.35%) |
Aug 07, 2009 | 39.85 | 40.40 | 39.81 | 40.06 | 255,365 | -0.29(-0.72%) |
Aug 06, 2009 | 40.26 | 40.75 | 40.21 | 40.35 | 83,478 | -0.20(-0.49%) |
Aug 05, 2009 | 40.47 | 40.75 | 40.31 | 40.55 | 121,928 | -0.60(-1.46%) |
Aug 04, 2009 | 41.00 | 41.29 | 41.00 | 41.15 | 135,972 | +0.20(+0.49%) |
Aug 03, 2009 | 40.09 | 41.15 | 40.09 | 40.95 | 196,933 | +1.20(+3.02%) |
Jul 31, 2009 | 39.59 | 40.07 | 39.25 | 39.75 | 37,440 | +1.25(+3.25%) |
Jul 30, 2009 | 37.77 | 38.95 | 37.77 | 38.50 | 213,190 | +0.35(+0.92%) |
Jul 29, 2009 | 38.20 | 38.60 | 37.89 | 38.15 | 159,559 | -0.03(-0.09%) |
Jul 28, 2009 | 38.20 | 38.42 | 38.05 | 38.18 | 77,795 | -0.12(-0.30%) |
Jul 27, 2009 | 38.05 | 38.40 | 38.05 | 38.30 | 32,427 | -0.49(-1.26%) |
Jul 24, 2009 | 38.05 | 38.79 | 38.05 | 38.79 | 21,615 | +0.35(+0.91%) |
Jul 23, 2009 | 37.25 | 38.45 | 37.25 | 38.44 | 43,533 | +0.37(+0.97%) |
Jul 22, 2009 | 37.80 | 38.30 | 37.75 | 38.07 | 65,556 | -0.04(-0.10%) |
Jul 21, 2009 | 37.75 | 38.55 | 37.75 | 38.11 | 75,128 | +1.06(+2.86%) |
Jul 20, 2009 | 36.15 | 37.05 | 36.15 | 37.05 | 55,412 | +0.70(+1.93%) |
Jul 17, 2009 | 35.80 | 36.35 | 35.80 | 36.35 | 43,844 | -0.27(-0.74%) |
Jul 16, 2009 | 35.65 | 36.85 | 35.65 | 36.62 | 74,373 | +0.97(+2.72%) |
Jul 15, 2009 | 35.00 | 35.65 | 34.93 | 35.65 | 80,227 | +0.75(+2.15%) |
Jul 14, 2009 | 34.80 | 35.15 | 34.80 | 34.90 | 17,471 | +0.40(+1.16%) |
Jul 13, 2009 | 34.17 | 34.60 | 34.13 | 34.50 | 26,675 | +0.31(+0.91%) |
Jul 10, 2009 | 34.28 | 34.28 | 33.84 | 34.19 | 18,763 | -0.42(-1.21%) |
Jul 09, 2009 | 34.28 | 34.88 | 34.28 | 34.61 | 14,336 | -0.05(-0.14%) |
Jul 08, 2009 | 34.25 | 34.70 | 34.25 | 34.66 | 160,968 | -0.14(-0.40%) |
Jul 07, 2009 | 35.55 | 35.55 | 34.75 | 34.80 | 20,228 | -0.75(-2.11%) |
Jul 06, 2009 | 35.90 | 35.90 | 35.29 | 35.55 | 25,047 | -0.45(-1.25%) |
Jul 02, 2009 | 36.65 | 36.65 | 35.64 | 36.00 | 45,274 | -0.80(-2.17%) |
Jul 01, 2009 | 36.40 | 37.20 | 36.40 | 36.80 | 16,165 | +0.20(+0.55%) |
Jun 30, 2009 | 36.81 | 37.05 | 36.35 | 36.60 | 99,506 | -0.70(-1.88%) |
Jun 29, 2009 | 37.15 | 37.34 | 36.70 | 37.30 | 7,001 | -0.90(-2.36%) |
Jun 26, 2009 | 37.68 | 38.20 | 37.68 | 38.20 | 19,006 | -0.15(-0.39%) |
Jun 25, 2009 | 37.47 | 38.59 | 37.47 | 38.35 | 124,766 | +1.85(+5.07%) |
Jun 24, 2009 | 36.21 | 37.14 | 36.21 | 36.50 | 41,377 | +0.35(+0.97%) |
Jun 23, 2009 | 36.14 | 36.29 | 35.64 | 36.15 | 35,873 | -0.60(-1.63%) |
Jun 22, 2009 | 37.45 | 37.45 | 36.32 | 36.75 | 81,934 | -1.35(-3.54%) |
Jun 19, 2009 | 37.95 | 38.25 | 37.72 | 38.10 | 37,729 | +0.80(+2.14%) |
Jun 18, 2009 | 37.65 | 37.72 | 37.01 | 37.30 | 39,918 | -1.26(-3.27%) |
Jun 17, 2009 | 38.63 | 38.89 | 38.26 | 38.56 | 46,090 | -0.09(-0.23%) |
Jun 16, 2009 | 38.64 | 39.24 | 38.41 | 38.65 | 40,496 | -0.79(-2.00%) |
Jun 15, 2009 | 40.01 | 40.10 | 39.33 | 39.44 | 39,588 | -1.56(-3.80%) |
Jun 12, 2009 | 40.85 | 41.29 | 40.80 | 41.00 | 37,725 | -0.50(-1.20%) |
Jun 11, 2009 | 40.49 | 43.03 | 40.49 | 41.50 | 36,211 | +0.82(+2.02%) |
Jun 10, 2009 | 40.41 | 40.89 | 39.87 | 40.68 | 14,151 | +1.43(+3.64%) |
Jun 09, 2009 | 38.64 | 39.50 | 38.32 | 39.25 | 122,044 | +0.05(+0.13%) |
Jun 08, 2009 | 38.56 | 39.30 | 38.56 | 39.20 | 12,457 | +0.35(+0.90%) |
Jun 05, 2009 | 38.61 | 39.62 | 38.61 | 38.85 | 16,360 | -0.24(-0.61%) |
Jun 04, 2009 | 38.50 | 39.28 | 38.50 | 39.09 | 43,700 | +0.39(+1.01%) |
Jun 03, 2009 | 39.10 | 39.15 | 38.40 | 38.70 | 99,799 | -0.42(-1.07%) |
Jun 02, 2009 | 39.40 | 39.50 | 38.87 | 39.12 | 13,719 | -0.98(-2.44%) |