Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.54 | 30.73 | 30.04 | 30.23 | 2,330,471 | -0.86(-2.78%) |
Aug 28, 2009 | 31.33 | 31.45 | 30.92 | 31.10 | 2,053,471 | -0.03(-0.10%) |
Aug 27, 2009 | 30.81 | 31.20 | 30.23 | 31.13 | 2,553,253 | +0.08(+0.26%) |
Aug 26, 2009 | 31.06 | 31.30 | 30.55 | 31.05 | 3,290,388 | -0.30(-0.96%) |
Aug 25, 2009 | 32.38 | 32.55 | 31.27 | 31.35 | 2,656,675 | -0.82(-2.56%) |
Aug 24, 2009 | 31.75 | 32.50 | 31.67 | 32.18 | 3,288,770 | +0.72(+2.29%) |
Aug 21, 2009 | 31.09 | 31.52 | 31.01 | 31.45 | 2,196,121 | +0.72(+2.35%) |
Aug 20, 2009 | 30.89 | 31.05 | 30.48 | 30.73 | 2,272,065 | -0.06(-0.19%) |
Aug 19, 2009 | 29.52 | 31.18 | 29.33 | 30.79 | 3,412,719 | +0.92(+3.07%) |
Aug 18, 2009 | 29.54 | 29.99 | 29.54 | 29.87 | 2,653,719 | +0.07(+0.25%) |
Aug 17, 2009 | 30.19 | 30.26 | 29.50 | 29.80 | 2,067,684 | -1.05(-3.40%) |
Aug 14, 2009 | 31.20 | 31.33 | 30.57 | 30.85 | 2,240,972 | -0.33(-1.05%) |
Aug 13, 2009 | 30.85 | 31.45 | 30.64 | 31.18 | 3,347,747 | +0.52(+1.70%) |
Aug 12, 2009 | 30.30 | 30.95 | 30.29 | 30.66 | 2,728,688 | +0.25(+0.84%) |
Aug 11, 2009 | 30.90 | 30.91 | 30.32 | 30.40 | 2,757,261 | -0.65(-2.10%) |
Aug 10, 2009 | 30.32 | 31.12 | 30.32 | 31.06 | 3,107,227 | +0.55(+1.81%) |
Aug 07, 2009 | 31.05 | 31.13 | 30.39 | 30.50 | 2,517,058 | -0.06(-0.19%) |
Aug 06, 2009 | 31.41 | 31.61 | 29.97 | 30.56 | 4,899,894 | -1.09(-3.45%) |
Aug 05, 2009 | 31.30 | 31.96 | 30.97 | 31.66 | 3,909,240 | +0.36(+1.15%) |
Aug 04, 2009 | 31.33 | 31.52 | 31.09 | 31.30 | 2,579,988 | -0.38(-1.19%) |
Aug 03, 2009 | 31.56 | 31.88 | 31.20 | 31.67 | 4,019,454 | +0.80(+2.59%) |
Jul 31, 2009 | 30.66 | 31.00 | 30.18 | 30.87 | 3,831,866 | +0.05(+0.17%) |
Jul 30, 2009 | 30.45 | 31.12 | 30.45 | 30.82 | 3,135,491 | +0.68(+2.27%) |
Jul 29, 2009 | 30.43 | 30.49 | 29.80 | 30.13 | 2,407,431 | -0.77(-2.51%) |
Jul 28, 2009 | 30.83 | 31.17 | 30.20 | 30.91 | 2,969,712 | -0.22(-0.72%) |
Jul 27, 2009 | 31.00 | 31.43 | 30.85 | 31.13 | 2,125,793 | +0.05(+0.15%) |
Jul 24, 2009 | 30.56 | 31.30 | 30.56 | 31.08 | 2,811,619 | -0.01(-0.03%) |
Jul 23, 2009 | 29.97 | 31.21 | 29.97 | 31.09 | 3,556,395 | +1.07(+3.57%) |
Jul 22, 2009 | 30.11 | 30.58 | 29.89 | 30.02 | 3,968,641 | -0.55(-1.79%) |
Jul 21, 2009 | 30.50 | 30.83 | 30.04 | 30.57 | 4,004,414 | +0.38(+1.27%) |
Jul 20, 2009 | 29.64 | 30.22 | 29.54 | 30.19 | 3,627,302 | +0.72(+2.43%) |
Jul 17, 2009 | 29.55 | 29.79 | 29.03 | 29.47 | 4,601,560 | +0.23(+0.80%) |
Jul 16, 2009 | 28.56 | 29.44 | 28.34 | 29.24 | 4,241,239 | +0.41(+1.44%) |
Jul 15, 2009 | 28.23 | 29.00 | 28.23 | 28.82 | 4,693,840 | +1.03(+3.72%) |
Jul 14, 2009 | 27.82 | 28.09 | 27.38 | 27.79 | 3,121,877 | +0.35(+1.28%) |
Jul 13, 2009 | 26.86 | 27.48 | 26.71 | 27.44 | 3,474,899 | +0.38(+1.41%) |
Jul 10, 2009 | 26.95 | 27.16 | 26.37 | 27.06 | 3,926,652 | -0.40(-1.47%) |
Jul 09, 2009 | 27.07 | 27.79 | 26.90 | 27.46 | 4,742,704 | +0.74(+2.76%) |
Jul 08, 2009 | 27.12 | 27.30 | 26.26 | 26.72 | 5,083,018 | -0.26(-0.96%) |
Jul 07, 2009 | 27.34 | 27.38 | 26.57 | 26.98 | 6,320,240 | -0.12(-0.45%) |
Jul 06, 2009 | 26.84 | 27.13 | 26.19 | 27.10 | 5,566,956 | -0.32(-1.16%) |
Jul 02, 2009 | 28.46 | 28.46 | 27.42 | 27.42 | 3,504,565 | -1.56(-5.38%) |
Jul 01, 2009 | 29.15 | 29.57 | 28.90 | 28.98 | 3,836,402 | +0.17(+0.59%) |
Jun 30, 2009 | 28.73 | 29.38 | 28.33 | 28.81 | 4,804,773 | -0.21(-0.73%) |
Jun 29, 2009 | 29.04 | 29.42 | 28.78 | 29.03 | 3,296,896 | +0.46(+1.62%) |
Jun 26, 2009 | 28.75 | 29.05 | 28.43 | 28.56 | 9,648,607 | -0.28(-0.96%) |
Jun 25, 2009 | 28.00 | 28.89 | 27.97 | 28.84 | 4,636,509 | +0.82(+2.91%) |
Jun 24, 2009 | 27.52 | 28.37 | 27.38 | 28.02 | 6,199,414 | +0.70(+2.56%) |
Jun 23, 2009 | 27.29 | 27.61 | 26.77 | 27.32 | 3,557,632 | +0.43(+1.60%) |
Jun 22, 2009 | 28.61 | 28.63 | 26.70 | 26.89 | 5,026,026 | -2.25(-7.73%) |
Jun 19, 2009 | 29.54 | 29.60 | 28.99 | 29.15 | 3,890,536 | +0.00(+0.00%) |
Jun 18, 2009 | 29.40 | 29.79 | 28.99 | 29.15 | 3,865,281 | -0.25(-0.85%) |
Jun 17, 2009 | 29.95 | 29.98 | 29.05 | 29.40 | 3,554,770 | -0.67(-2.24%) |
Jun 16, 2009 | 31.17 | 31.26 | 29.95 | 30.07 | 3,037,257 | -0.63(-2.04%) |
Jun 15, 2009 | 31.36 | 31.42 | 30.27 | 30.70 | 4,842,181 | -1.24(-3.87%) |
Jun 12, 2009 | 31.69 | 31.98 | 31.18 | 31.93 | 2,487,455 | -0.15(-0.48%) |
Jun 11, 2009 | 31.83 | 32.79 | 31.65 | 32.09 | 3,794,563 | +0.49(+1.56%) |
Jun 10, 2009 | 31.94 | 32.33 | 31.04 | 31.59 | 2,679,047 | +0.17(+0.54%) |
Jun 09, 2009 | 31.66 | 31.87 | 30.99 | 31.42 | 3,309,603 | +0.37(+1.20%) |
Jun 08, 2009 | 30.57 | 31.24 | 30.44 | 31.05 | 3,285,647 | -0.24(-0.78%) |
Jun 05, 2009 | 31.47 | 31.74 | 30.61 | 31.30 | 4,217,814 | +0.21(+0.68%) |
Jun 04, 2009 | 30.61 | 31.28 | 30.27 | 31.08 | 2,939,389 | +1.14(+3.79%) |
Jun 03, 2009 | 30.77 | 30.77 | 29.51 | 29.95 | 3,997,676 | -1.33(-4.24%) |
Jun 02, 2009 | 31.55 | 31.75 | 31.07 | 31.27 | 3,599,106 | -0.51(-1.62%) |