Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.73 | 43.78 | 43.33 | 43.56 | 181,262 | -0.59(-1.33%) |
Aug 28, 2009 | 44.51 | 44.60 | 43.76 | 44.15 | 208,301 | +0.10(+0.22%) |
Aug 27, 2009 | 43.93 | 44.16 | 43.13 | 44.05 | 1,507,302 | +0.15(+0.35%) |
Aug 26, 2009 | 43.83 | 44.09 | 43.56 | 43.90 | 236,153 | -0.02(-0.04%) |
Aug 25, 2009 | 43.94 | 44.35 | 43.81 | 43.91 | 164,147 | +0.23(+0.52%) |
Aug 24, 2009 | 44.13 | 44.32 | 43.59 | 43.68 | 254,050 | -0.24(-0.54%) |
Aug 21, 2009 | 43.50 | 43.93 | 43.26 | 43.92 | 196,895 | +0.94(+2.20%) |
Aug 20, 2009 | 42.50 | 43.02 | 42.39 | 42.98 | 201,067 | +0.46(+1.09%) |
Aug 19, 2009 | 41.73 | 42.59 | 41.67 | 42.51 | 126,404 | +0.33(+0.77%) |
Aug 18, 2009 | 41.91 | 42.24 | 41.67 | 42.19 | 187,004 | +0.47(+1.13%) |
Aug 17, 2009 | 42.15 | 42.20 | 41.58 | 41.71 | 200,347 | -1.27(-2.95%) |
Aug 14, 2009 | 43.55 | 43.55 | 42.59 | 42.98 | 150,247 | -0.54(-1.23%) |
Aug 13, 2009 | 43.33 | 43.52 | 42.80 | 43.52 | 189,338 | +0.46(+1.06%) |
Aug 12, 2009 | 42.56 | 43.39 | 42.50 | 43.07 | 170,742 | +0.62(+1.46%) |
Aug 11, 2009 | 42.85 | 42.92 | 42.27 | 42.45 | 154,939 | -0.60(-1.40%) |
Aug 10, 2009 | 43.10 | 43.28 | 42.72 | 43.05 | 206,564 | -0.16(-0.38%) |
Aug 07, 2009 | 42.89 | 43.54 | 42.57 | 43.21 | 232,095 | +0.94(+2.23%) |
Aug 06, 2009 | 42.87 | 42.99 | 42.14 | 42.27 | 291,730 | -0.35(-0.82%) |
Aug 05, 2009 | 42.85 | 42.85 | 42.18 | 42.62 | 160,185 | +0.03(+0.07%) |
Aug 04, 2009 | 42.27 | 42.91 | 42.16 | 42.59 | 210,965 | +0.16(+0.37%) |
Aug 03, 2009 | 42.03 | 42.45 | 41.75 | 42.43 | 285,146 | +0.93(+2.24%) |
Jul 31, 2009 | 41.37 | 41.80 | 41.23 | 41.50 | 161,271 | +0.08(+0.20%) |
Jul 30, 2009 | 41.33 | 41.83 | 41.23 | 41.42 | 163,171 | +0.61(+1.50%) |
Jul 29, 2009 | 40.93 | 41.06 | 40.60 | 40.81 | 154,429 | -0.34(-0.83%) |
Jul 28, 2009 | 41.03 | 41.33 | 40.71 | 41.15 | 161,634 | -0.07(-0.16%) |
Jul 27, 2009 | 41.09 | 41.36 | 40.88 | 41.22 | 178,632 | +0.06(+0.14%) |
Jul 24, 2009 | 40.56 | 41.16 | 40.43 | 41.16 | 143,621 | +0.34(+0.84%) |
Jul 23, 2009 | 39.69 | 40.94 | 39.66 | 40.82 | 238,503 | +1.11(+2.79%) |
Jul 22, 2009 | 39.38 | 39.86 | 39.30 | 39.71 | 275,652 | +0.14(+0.35%) |
Jul 21, 2009 | 39.91 | 39.91 | 38.97 | 39.57 | 317,459 | +0.08(+0.21%) |
Jul 20, 2009 | 39.15 | 39.56 | 39.02 | 39.49 | 292,177 | +0.67(+1.72%) |
Jul 17, 2009 | 38.97 | 38.98 | 38.58 | 38.83 | 219,347 | -0.09(-0.23%) |
Jul 16, 2009 | 38.31 | 39.06 | 38.17 | 38.92 | 208,322 | +0.51(+1.33%) |
Jul 15, 2009 | 37.86 | 38.83 | 37.75 | 38.40 | 918,433 | +1.17(+3.15%) |
Jul 14, 2009 | 36.91 | 37.26 | 36.74 | 37.23 | 221,207 | +0.33(+0.88%) |
Jul 13, 2009 | 36.13 | 36.91 | 36.09 | 36.91 | 155,815 | +0.81(+2.23%) |
Jul 10, 2009 | 35.95 | 36.28 | 35.66 | 36.10 | 174,593 | -0.03(-0.09%) |
Jul 09, 2009 | 36.24 | 36.42 | 35.84 | 36.13 | 219,126 | +0.25(+0.70%) |
Jul 08, 2009 | 36.23 | 36.26 | 35.35 | 35.88 | 241,096 | -0.16(-0.45%) |
Jul 07, 2009 | 36.83 | 36.91 | 35.99 | 36.04 | 200,436 | -0.85(-2.32%) |
Jul 06, 2009 | 36.74 | 36.99 | 36.40 | 36.90 | 244,963 | -0.30(-0.81%) |
Jul 02, 2009 | 37.84 | 37.84 | 37.19 | 37.20 | 385,627 | -1.18(-3.07%) |
Jul 01, 2009 | 38.39 | 38.74 | 38.32 | 38.38 | 389,235 | +0.28(+0.75%) |
Jun 30, 2009 | 38.30 | 38.52 | 37.74 | 38.09 | 349,475 | -0.20(-0.51%) |
Jun 29, 2009 | 38.11 | 38.39 | 37.75 | 38.29 | 551,242 | +0.39(+1.03%) |
Jun 26, 2009 | 37.78 | 38.08 | 37.72 | 37.90 | 447,373 | -0.07(-0.19%) |
Jun 25, 2009 | 37.45 | 37.98 | 37.40 | 37.97 | 554,203 | +0.90(+2.44%) |
Jun 24, 2009 | 36.83 | 37.45 | 36.76 | 37.07 | 403,097 | +0.47(+1.29%) |
Jun 23, 2009 | 36.87 | 36.87 | 36.21 | 36.60 | 511,538 | -0.03(-0.09%) |
Jun 22, 2009 | 37.71 | 37.71 | 36.63 | 36.63 | 319,271 | -1.42(-3.72%) |
Jun 19, 2009 | 38.33 | 38.40 | 37.85 | 38.04 | 162,833 | +0.12(+0.32%) |
Jun 18, 2009 | 37.72 | 38.03 | 37.42 | 37.92 | 257,605 | +0.24(+0.65%) |
Jun 17, 2009 | 37.78 | 38.04 | 37.18 | 37.68 | 303,765 | -0.11(-0.30%) |
Jun 16, 2009 | 38.76 | 38.85 | 37.72 | 37.79 | 280,608 | -0.73(-1.90%) |
Jun 15, 2009 | 39.13 | 39.13 | 38.25 | 38.52 | 256,830 | -1.05(-2.65%) |
Jun 12, 2009 | 39.48 | 39.61 | 39.05 | 39.57 | 259,866 | -0.21(-0.53%) |
Jun 11, 2009 | 39.49 | 40.12 | 39.49 | 39.79 | 472,499 | +0.35(+0.89%) |
Jun 10, 2009 | 40.03 | 40.03 | 38.85 | 39.44 | 244,623 | -0.03(-0.08%) |
Jun 09, 2009 | 39.21 | 39.71 | 39.09 | 39.47 | 309,855 | +0.39(+1.01%) |
Jun 08, 2009 | 38.79 | 39.35 | 38.53 | 39.07 | 309,152 | -0.22(-0.57%) |
Jun 05, 2009 | 39.95 | 39.95 | 38.98 | 39.30 | 415,408 | -0.15(-0.37%) |
Jun 04, 2009 | 39.09 | 39.44 | 38.72 | 39.44 | 376,657 | +0.61(+1.57%) |
Jun 03, 2009 | 39.40 | 39.44 | 38.44 | 38.83 | 332,862 | -0.81(-2.03%) |
Jun 02, 2009 | 39.53 | 39.94 | 39.40 | 39.64 | 333,122 | +0.00(+0.00%) |