Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 36.53 | 36.63 | 36.37 | 36.63 | 1,090,275 | -0.21(-0.58%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.67 | 36.84 | 792,323 | -0.10(-0.27%) |
Aug 27, 2009 | 36.84 | 37.01 | 36.44 | 36.94 | 1,001,735 | +0.11(+0.29%) |
Aug 26, 2009 | 36.74 | 36.98 | 36.61 | 36.84 | 1,037,564 | +0.05(+0.13%) |
Aug 25, 2009 | 36.87 | 37.18 | 36.74 | 36.79 | 1,152,496 | +0.06(+0.17%) |
Aug 24, 2009 | 36.83 | 37.07 | 36.62 | 36.73 | 875,459 | +0.07(+0.19%) |
Aug 21, 2009 | 36.39 | 36.75 | 36.26 | 36.66 | 1,680,265 | +0.62(+1.72%) |
Aug 20, 2009 | 35.64 | 36.11 | 35.64 | 36.04 | 711,364 | +0.37(+1.03%) |
Aug 19, 2009 | 35.03 | 35.79 | 35.03 | 35.67 | 921,178 | +0.29(+0.82%) |
Aug 18, 2009 | 35.17 | 35.47 | 35.12 | 35.38 | 1,157,617 | +0.11(+0.33%) |
Aug 17, 2009 | 35.24 | 35.32 | 35.04 | 35.26 | 920,450 | -0.63(-1.75%) |
Aug 14, 2009 | 36.14 | 36.15 | 35.54 | 35.89 | 1,169,519 | -0.25(-0.70%) |
Aug 13, 2009 | 36.04 | 36.15 | 35.72 | 36.15 | 1,566,471 | +0.28(+0.77%) |
Aug 12, 2009 | 35.41 | 36.14 | 35.41 | 35.87 | 1,541,418 | +0.37(+1.04%) |
Aug 11, 2009 | 35.78 | 35.87 | 35.48 | 35.50 | 727,672 | -0.45(-1.26%) |
Aug 10, 2009 | 35.82 | 36.04 | 35.74 | 35.95 | 748,926 | -0.05(-0.15%) |
Aug 07, 2009 | 36.00 | 36.33 | 35.82 | 36.01 | 1,099,329 | +0.40(+1.12%) |
Aug 06, 2009 | 35.99 | 36.04 | 35.48 | 35.61 | 1,204,719 | -0.27(-0.75%) |
Aug 05, 2009 | 35.91 | 36.00 | 35.60 | 35.88 | 1,540,538 | -0.04(-0.11%) |
Aug 04, 2009 | 35.74 | 35.96 | 35.66 | 35.92 | 940,507 | +0.07(+0.19%) |
Aug 03, 2009 | 35.72 | 35.91 | 35.54 | 35.85 | 1,762,806 | +0.48(+1.37%) |
Jul 31, 2009 | 35.36 | 35.59 | 35.25 | 35.36 | 1,912,227 | -0.03(-0.09%) |
Jul 30, 2009 | 35.40 | 35.76 | 35.33 | 35.39 | 2,778,967 | +0.42(+1.21%) |
Jul 29, 2009 | 34.90 | 35.07 | 34.76 | 34.97 | 2,699,239 | -0.15(-0.41%) |
Jul 28, 2009 | 35.01 | 35.18 | 34.75 | 35.12 | 1,981,381 | +0.08(+0.24%) |
Jul 27, 2009 | 35.05 | 35.19 | 34.84 | 35.03 | 660,298 | +0.04(+0.11%) |
Jul 24, 2009 | 34.84 | 35.13 | 34.66 | 35.00 | 1,014,627 | -0.01(-0.02%) |
Jul 23, 2009 | 34.37 | 35.16 | 34.32 | 35.00 | 1,038,228 | +0.71(+2.06%) |
Jul 22, 2009 | 34.22 | 34.53 | 34.13 | 34.30 | 898,874 | -0.04(-0.12%) |
Jul 21, 2009 | 34.47 | 34.47 | 33.98 | 34.34 | 1,052,627 | +0.18(+0.52%) |
Jul 20, 2009 | 34.09 | 34.22 | 33.87 | 34.16 | 928,810 | +0.25(+0.72%) |
Jul 17, 2009 | 33.90 | 33.95 | 33.70 | 33.92 | 1,182,397 | +0.00(+0.00%) |
Jul 16, 2009 | 33.52 | 33.99 | 33.44 | 33.92 | 1,322,238 | +0.31(+0.94%) |
Jul 15, 2009 | 33.12 | 33.65 | 33.00 | 33.60 | 1,307,885 | +0.97(+2.96%) |
Jul 14, 2009 | 32.52 | 32.64 | 32.35 | 32.64 | 1,975,215 | +0.17(+0.52%) |
Jul 13, 2009 | 31.90 | 32.48 | 31.88 | 32.47 | 1,278,829 | +0.77(+2.44%) |
Jul 10, 2009 | 31.62 | 31.85 | 31.26 | 31.69 | 1,264,294 | -0.10(-0.31%) |
Jul 09, 2009 | 32.05 | 32.05 | 31.70 | 31.79 | 1,427,817 | +0.05(+0.17%) |
Jul 08, 2009 | 31.95 | 32.01 | 31.42 | 31.74 | 1,637,877 | -0.02(-0.05%) |
Jul 07, 2009 | 32.31 | 32.32 | 31.74 | 31.75 | 810,865 | -0.61(-1.87%) |
Jul 06, 2009 | 31.99 | 32.38 | 31.95 | 32.36 | 657,090 | +0.08(+0.26%) |
Jul 02, 2009 | 32.69 | 32.78 | 32.27 | 32.27 | 1,339,287 | -0.83(-2.50%) |
Jul 01, 2009 | 33.17 | 33.43 | 33.09 | 33.10 | 1,350,213 | +0.12(+0.37%) |
Jun 30, 2009 | 33.33 | 33.37 | 32.77 | 32.98 | 2,318,646 | -0.27(-0.81%) |
Jun 29, 2009 | 32.97 | 33.27 | 32.87 | 33.25 | 635,889 | +0.37(+1.12%) |
Jun 26, 2009 | 32.93 | 33.03 | 32.73 | 32.88 | 1,078,820 | -0.08(-0.26%) |
Jun 25, 2009 | 32.53 | 33.03 | 32.47 | 32.96 | 2,625,587 | +0.66(+2.04%) |
Jun 24, 2009 | 32.47 | 32.69 | 32.15 | 32.31 | 2,406,638 | +0.13(+0.40%) |
Jun 23, 2009 | 32.19 | 32.30 | 31.98 | 32.18 | 1,592,484 | -0.15(-0.45%) |
Jun 22, 2009 | 32.87 | 32.94 | 32.30 | 32.32 | 1,013,672 | -0.86(-2.59%) |
Jun 19, 2009 | 33.33 | 33.43 | 33.03 | 33.18 | 922,867 | +0.13(+0.39%) |
Jun 18, 2009 | 32.94 | 33.26 | 32.75 | 33.05 | 1,876,137 | +0.18(+0.56%) |
Jun 17, 2009 | 32.88 | 33.09 | 32.61 | 32.87 | 1,513,222 | +0.04(+0.12%) |
Jun 16, 2009 | 33.42 | 33.42 | 32.83 | 32.83 | 1,315,736 | -0.42(-1.27%) |
Jun 15, 2009 | 33.56 | 33.62 | 33.10 | 33.25 | 1,326,574 | -0.71(-2.10%) |
Jun 12, 2009 | 33.71 | 34.01 | 33.66 | 33.96 | 4,528,518 | +0.10(+0.29%) |
Jun 11, 2009 | 33.82 | 34.31 | 33.75 | 33.86 | 2,017,945 | +0.05(+0.14%) |
Jun 10, 2009 | 34.09 | 34.09 | 33.28 | 33.82 | 4,094,403 | +0.08(+0.23%) |
Jun 09, 2009 | 33.94 | 33.95 | 33.61 | 33.74 | 1,728,503 | +0.05(+0.14%) |
Jun 08, 2009 | 33.50 | 34.00 | 33.29 | 33.69 | 1,142,246 | -0.09(-0.27%) |
Jun 05, 2009 | 34.15 | 34.16 | 33.55 | 33.78 | 1,976,321 | +0.08(+0.25%) |
Jun 04, 2009 | 33.59 | 33.79 | 33.35 | 33.70 | 1,131,377 | +0.18(+0.55%) |
Jun 03, 2009 | 33.43 | 33.56 | 33.14 | 33.52 | 2,023,499 | -0.18(-0.52%) |
Jun 02, 2009 | 33.54 | 33.92 | 33.49 | 33.69 | 1,187,776 | +0.05(+0.16%) |