Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 41.02 | 41.14 | 40.60 | 40.84 | 2,319,990 | -0.70(-1.69%) |
Aug 28, 2009 | 42.13 | 42.28 | 41.21 | 41.54 | 1,205,419 | -0.17(-0.40%) |
Aug 27, 2009 | 41.70 | 41.87 | 40.84 | 41.70 | 902,554 | -0.06(-0.14%) |
Aug 26, 2009 | 41.54 | 41.89 | 41.33 | 41.76 | 1,243,597 | +0.07(+0.16%) |
Aug 25, 2009 | 41.59 | 42.11 | 41.52 | 41.70 | 2,330,254 | +0.24(+0.58%) |
Aug 24, 2009 | 41.73 | 41.97 | 41.26 | 41.45 | 1,660,032 | -0.06(-0.15%) |
Aug 21, 2009 | 40.90 | 41.66 | 40.85 | 41.51 | 2,918,488 | +1.11(+2.75%) |
Aug 20, 2009 | 39.88 | 40.53 | 39.67 | 40.41 | 1,500,033 | +0.48(+1.19%) |
Aug 19, 2009 | 39.13 | 40.01 | 39.05 | 39.93 | 1,205,550 | +0.40(+1.01%) |
Aug 18, 2009 | 39.15 | 39.80 | 39.05 | 39.53 | 1,873,681 | +0.63(+1.61%) |
Aug 17, 2009 | 39.39 | 39.48 | 38.87 | 38.90 | 2,753,111 | -1.26(-3.14%) |
Aug 14, 2009 | 41.00 | 41.04 | 39.73 | 40.16 | 2,657,135 | -0.87(-2.12%) |
Aug 13, 2009 | 41.11 | 41.20 | 40.45 | 41.03 | 2,088,475 | +0.25(+0.61%) |
Aug 12, 2009 | 40.12 | 41.24 | 40.07 | 40.78 | 2,801,245 | +0.68(+1.69%) |
Aug 11, 2009 | 40.71 | 40.71 | 39.85 | 40.10 | 2,572,734 | -0.82(-2.01%) |
Aug 10, 2009 | 40.63 | 41.13 | 40.43 | 40.93 | 2,102,906 | +0.17(+0.43%) |
Aug 07, 2009 | 40.10 | 41.33 | 39.93 | 40.75 | 1,873,362 | +1.15(+2.90%) |
Aug 06, 2009 | 40.31 | 40.41 | 39.41 | 39.60 | 1,708,377 | -0.44(-1.09%) |
Aug 05, 2009 | 40.31 | 40.37 | 39.55 | 40.04 | 3,333,540 | -0.17(-0.43%) |
Aug 04, 2009 | 39.57 | 40.46 | 39.45 | 40.22 | 2,318,593 | +0.46(+1.16%) |
Aug 03, 2009 | 39.42 | 39.79 | 39.08 | 39.76 | 1,952,684 | +0.89(+2.29%) |
Jul 31, 2009 | 38.85 | 39.42 | 38.80 | 38.87 | 2,544,294 | -0.08(-0.19%) |
Jul 30, 2009 | 38.71 | 39.33 | 38.54 | 38.94 | 3,212,571 | +0.68(+1.78%) |
Jul 29, 2009 | 38.19 | 38.37 | 37.97 | 38.26 | 1,998,014 | -0.17(-0.45%) |
Jul 28, 2009 | 38.22 | 38.55 | 37.89 | 38.43 | 2,563,455 | +0.27(+0.71%) |
Jul 27, 2009 | 38.05 | 38.42 | 37.91 | 38.16 | 2,595,697 | +0.02(+0.06%) |
Jul 24, 2009 | 37.60 | 38.15 | 37.51 | 38.14 | 3,485,914 | +0.29(+0.78%) |
Jul 23, 2009 | 36.59 | 38.05 | 36.51 | 37.85 | 3,497,411 | +1.28(+3.49%) |
Jul 22, 2009 | 36.17 | 36.85 | 36.07 | 36.57 | 2,391,626 | +0.20(+0.54%) |
Jul 21, 2009 | 36.86 | 36.86 | 35.86 | 36.37 | 5,021,256 | -0.13(-0.35%) |
Jul 20, 2009 | 36.20 | 36.60 | 36.12 | 36.50 | 2,986,468 | +0.52(+1.45%) |
Jul 17, 2009 | 36.29 | 36.34 | 35.91 | 35.98 | 2,226,566 | -0.28(-0.77%) |
Jul 16, 2009 | 35.68 | 36.46 | 35.53 | 36.26 | 2,665,582 | +0.52(+1.46%) |
Jul 15, 2009 | 34.92 | 35.88 | 34.86 | 35.74 | 3,468,913 | +1.43(+4.16%) |
Jul 14, 2009 | 34.20 | 34.46 | 33.93 | 34.31 | 3,504,254 | +0.20(+0.60%) |
Jul 13, 2009 | 33.32 | 34.17 | 33.29 | 34.11 | 3,265,226 | +0.94(+2.82%) |
Jul 10, 2009 | 32.94 | 33.30 | 32.66 | 33.17 | 4,018,392 | +0.05(+0.14%) |
Jul 09, 2009 | 33.34 | 33.50 | 33.07 | 33.13 | 2,875,913 | -0.11(-0.32%) |
Jul 08, 2009 | 33.55 | 33.75 | 32.66 | 33.23 | 3,955,046 | -0.18(-0.54%) |
Jul 07, 2009 | 34.08 | 34.20 | 33.38 | 33.41 | 3,880,568 | -0.75(-2.21%) |
Jul 06, 2009 | 34.14 | 34.30 | 33.59 | 34.17 | 2,569,931 | -0.29(-0.83%) |
Jul 02, 2009 | 35.11 | 35.15 | 34.24 | 34.46 | 4,247,457 | -1.37(-3.83%) |
Jul 01, 2009 | 35.46 | 36.12 | 35.41 | 35.83 | 3,172,973 | +0.70(+2.00%) |
Jun 30, 2009 | 35.42 | 35.57 | 35.01 | 35.13 | 2,679,223 | -0.23(-0.66%) |
Jun 29, 2009 | 35.45 | 35.58 | 34.76 | 35.36 | 3,329,790 | +0.12(+0.34%) |
Jun 26, 2009 | 35.09 | 35.65 | 34.94 | 35.24 | 3,317,436 | -0.05(-0.13%) |
Jun 25, 2009 | 34.57 | 35.29 | 34.51 | 35.29 | 3,292,637 | +1.01(+2.95%) |
Jun 24, 2009 | 34.39 | 34.82 | 34.15 | 34.27 | 4,565,110 | +0.22(+0.64%) |
Jun 23, 2009 | 34.47 | 34.68 | 34.00 | 34.06 | 2,715,358 | -0.39(-1.12%) |
Jun 22, 2009 | 35.37 | 35.38 | 34.26 | 34.44 | 2,360,587 | -1.12(-3.16%) |
Jun 19, 2009 | 35.86 | 35.94 | 35.35 | 35.57 | 2,395,966 | +0.08(+0.21%) |
Jun 18, 2009 | 35.15 | 35.60 | 34.87 | 35.49 | 1,764,766 | +0.17(+0.49%) |
Jun 17, 2009 | 35.02 | 35.64 | 34.71 | 35.32 | 1,977,530 | +0.22(+0.62%) |
Jun 16, 2009 | 35.89 | 36.06 | 34.93 | 35.10 | 2,748,236 | -0.63(-1.75%) |
Jun 15, 2009 | 36.18 | 36.24 | 35.27 | 35.72 | 2,587,262 | -0.88(-2.41%) |
Jun 12, 2009 | 36.31 | 36.71 | 36.04 | 36.61 | 1,747,622 | +0.06(+0.17%) |
Jun 11, 2009 | 36.65 | 37.14 | 36.51 | 36.55 | 2,647,523 | -0.05(-0.14%) |
Jun 10, 2009 | 37.29 | 37.29 | 35.95 | 36.60 | 1,856,809 | -0.26(-0.70%) |
Jun 09, 2009 | 37.04 | 37.20 | 36.74 | 36.86 | 1,768,202 | +0.08(+0.21%) |
Jun 08, 2009 | 36.77 | 37.36 | 36.52 | 36.78 | 1,793,663 | -0.36(-0.98%) |
Jun 05, 2009 | 37.62 | 37.75 | 36.89 | 37.14 | 2,565,110 | -0.10(-0.26%) |
Jun 04, 2009 | 36.92 | 37.37 | 36.49 | 37.24 | 3,235,471 | +0.54(+1.46%) |
Jun 03, 2009 | 36.74 | 36.83 | 36.27 | 36.71 | 3,176,854 | -0.23(-0.63%) |
Jun 02, 2009 | 36.54 | 37.21 | 36.31 | 36.94 | 2,464,357 | +0.33(+0.89%) |