Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.20 | 42.48 | 42.01 | 42.35 | 99,129 | -0.15(-0.35%) |
Aug 28, 2009 | 43.49 | 43.53 | 42.50 | 42.50 | 122,563 | -0.48(-1.12%) |
Aug 27, 2009 | 42.99 | 43.25 | 42.21 | 42.98 | 96,978 | +0.93(+2.21%) |
Aug 26, 2009 | 41.68 | 42.05 | 41.41 | 42.05 | 79,797 | -0.15(-0.36%) |
Aug 25, 2009 | 42.30 | 42.94 | 42.20 | 42.20 | 63,591 | -0.31(-0.73%) |
Aug 24, 2009 | 42.70 | 42.92 | 42.25 | 42.51 | 58,296 | -0.18(-0.42%) |
Aug 21, 2009 | 42.50 | 43.21 | 42.28 | 42.69 | 58,851 | +2.15(+5.30%) |
Aug 20, 2009 | 39.95 | 40.59 | 39.95 | 40.54 | 68,706 | +0.78(+1.96%) |
Aug 19, 2009 | 38.95 | 39.91 | 38.95 | 39.76 | 85,915 | +1.31(+3.41%) |
Aug 18, 2009 | 38.05 | 38.55 | 38.05 | 38.45 | 107,489 | +0.55(+1.45%) |
Aug 17, 2009 | 37.75 | 38.00 | 37.40 | 37.90 | 41,505 | -1.45(-3.68%) |
Aug 14, 2009 | 40.12 | 40.35 | 39.00 | 39.35 | 47,719 | +0.25(+0.64%) |
Aug 13, 2009 | 39.30 | 39.31 | 38.90 | 39.10 | 81,036 | +0.51(+1.32%) |
Aug 12, 2009 | 38.15 | 38.77 | 38.15 | 38.59 | 52,478 | +1.99(+5.44%) |
Aug 11, 2009 | 36.62 | 36.78 | 36.35 | 36.60 | 71,416 | -0.35(-0.95%) |
Aug 10, 2009 | 36.97 | 37.28 | 36.85 | 36.95 | 82,231 | -0.95(-2.51%) |
Aug 07, 2009 | 38.34 | 38.43 | 37.77 | 37.90 | 127,120 | +0.44(+1.17%) |
Aug 06, 2009 | 37.65 | 37.85 | 37.39 | 37.46 | 195,578 | -0.66(-1.73%) |
Aug 05, 2009 | 38.50 | 38.52 | 37.59 | 38.12 | 151,904 | -0.66(-1.70%) |
Aug 04, 2009 | 38.82 | 38.95 | 38.61 | 38.78 | 75,514 | +0.00(+0.00%) |
Aug 03, 2009 | 38.55 | 39.13 | 38.47 | 38.78 | 155,255 | +1.01(+2.67%) |
Jul 31, 2009 | 37.60 | 37.98 | 37.32 | 37.77 | 197,482 | +0.05(+0.13%) |
Jul 30, 2009 | 37.60 | 38.40 | 37.57 | 37.72 | 135,863 | +1.07(+2.92%) |
Jul 29, 2009 | 36.78 | 37.18 | 36.45 | 36.65 | 217,692 | +0.05(+0.14%) |
Jul 28, 2009 | 36.91 | 37.24 | 36.26 | 36.60 | 157,143 | -0.18(-0.49%) |
Jul 27, 2009 | 36.90 | 37.05 | 36.41 | 36.78 | 209,679 | +0.53(+1.46%) |
Jul 24, 2009 | 36.28 | 36.53 | 35.75 | 36.25 | 107,458 | +0.09(+0.25%) |
Jul 23, 2009 | 35.14 | 36.44 | 35.13 | 36.16 | 371,483 | +0.77(+2.18%) |
Jul 22, 2009 | 34.69 | 35.65 | 34.69 | 35.39 | 234,918 | +0.34(+0.97%) |
Jul 21, 2009 | 35.61 | 35.61 | 34.85 | 35.05 | 356,536 | +0.18(+0.52%) |
Jul 20, 2009 | 35.06 | 35.28 | 34.54 | 34.87 | 263,679 | +0.97(+2.86%) |
Jul 17, 2009 | 33.85 | 34.27 | 33.74 | 33.90 | 170,330 | -0.35(-1.02%) |
Jul 16, 2009 | 34.35 | 34.54 | 33.85 | 34.25 | 92,640 | -0.27(-0.78%) |
Jul 15, 2009 | 33.93 | 34.52 | 33.92 | 34.52 | 62,882 | +1.37(+4.13%) |
Jul 14, 2009 | 33.27 | 33.35 | 32.82 | 33.15 | 89,269 | +0.23(+0.70%) |
Jul 13, 2009 | 32.55 | 33.09 | 32.48 | 32.92 | 71,380 | +1.02(+3.20%) |
Jul 10, 2009 | 31.95 | 32.39 | 31.65 | 31.90 | 81,209 | -0.75(-2.30%) |
Jul 09, 2009 | 32.85 | 32.85 | 32.35 | 32.65 | 1,637,291 | +0.04(+0.12%) |
Jul 08, 2009 | 32.65 | 33.10 | 32.14 | 32.61 | 88,453 | +0.86(+2.71%) |
Jul 07, 2009 | 32.90 | 32.90 | 31.75 | 31.75 | 136,490 | -1.52(-4.57%) |
Jul 06, 2009 | 32.70 | 33.27 | 32.58 | 33.27 | 58,019 | -1.04(-3.03%) |
Jul 02, 2009 | 34.70 | 34.80 | 34.15 | 34.31 | 64,062 | -1.49(-4.16%) |
Jul 01, 2009 | 36.01 | 36.41 | 35.76 | 35.80 | 163,964 | +0.38(+1.07%) |
Jun 30, 2009 | 36.45 | 36.54 | 35.16 | 35.42 | 135,588 | -1.05(-2.88%) |
Jun 29, 2009 | 36.01 | 36.57 | 35.81 | 36.47 | 532,744 | +0.96(+2.70%) |
Jun 26, 2009 | 35.43 | 35.66 | 35.20 | 35.51 | 61,308 | -0.84(-2.31%) |
Jun 25, 2009 | 35.53 | 36.39 | 35.46 | 36.35 | 92,211 | +0.41(+1.14%) |
Jun 24, 2009 | 36.21 | 36.80 | 35.85 | 35.94 | 73,080 | +0.14(+0.39%) |
Jun 23, 2009 | 35.60 | 35.94 | 35.12 | 35.80 | 78,707 | +1.30(+3.77%) |
Jun 22, 2009 | 34.95 | 35.09 | 34.25 | 34.50 | 71,084 | -1.21(-3.39%) |
Jun 19, 2009 | 35.68 | 36.00 | 35.23 | 35.71 | 184,434 | +1.31(+3.81%) |
Jun 18, 2009 | 34.25 | 35.53 | 34.14 | 34.40 | 86,062 | +0.60(+1.78%) |
Jun 17, 2009 | 34.23 | 34.30 | 33.29 | 33.80 | 49,576 | -0.31(-0.91%) |
Jun 16, 2009 | 34.47 | 34.67 | 34.00 | 34.11 | 73,711 | +0.26(+0.77%) |
Jun 15, 2009 | 34.50 | 34.50 | 33.75 | 33.85 | 94,990 | -1.79(-5.02%) |
Jun 12, 2009 | 35.37 | 35.71 | 35.08 | 35.64 | 46,446 | -0.27(-0.75%) |
Jun 11, 2009 | 35.58 | 36.20 | 35.58 | 35.91 | 47,253 | +0.81(+2.31%) |
Jun 10, 2009 | 35.75 | 37.00 | 34.75 | 35.10 | 75,968 | +0.39(+1.12%) |
Jun 09, 2009 | 34.60 | 34.90 | 34.23 | 34.71 | 189,159 | +0.36(+1.05%) |
Jun 08, 2009 | 33.91 | 34.40 | 33.69 | 34.35 | 73,134 | -0.13(-0.38%) |
Jun 05, 2009 | 35.10 | 35.10 | 34.14 | 34.48 | 56,776 | -0.76(-2.16%) |
Jun 04, 2009 | 34.99 | 35.47 | 34.76 | 35.24 | 198,916 | -0.06(-0.17%) |
Jun 03, 2009 | 35.93 | 36.00 | 35.16 | 35.30 | 64,142 | -1.69(-4.57%) |
Jun 02, 2009 | 36.79 | 37.20 | 36.64 | 36.99 | 75,598 | +0.34(+0.93%) |