Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 36.39 | 36.39 | 36.00 | 36.24 | 146,126 | -0.18(-0.49%) |
Aug 28, 2009 | 36.95 | 36.95 | 36.11 | 36.42 | 83,909 | -0.10(-0.27%) |
Aug 27, 2009 | 36.01 | 36.55 | 35.68 | 36.52 | 184,018 | +0.27(+0.74%) |
Aug 26, 2009 | 36.50 | 36.50 | 36.00 | 36.25 | 230,426 | -0.31(-0.85%) |
Aug 25, 2009 | 37.00 | 37.25 | 36.23 | 36.56 | 356,109 | -0.67(-1.80%) |
Aug 24, 2009 | 37.00 | 37.23 | 36.86 | 37.23 | 354,389 | +0.08(+0.22%) |
Aug 21, 2009 | 37.65 | 37.65 | 36.71 | 37.15 | 129,221 | +0.30(+0.81%) |
Aug 20, 2009 | 37.40 | 38.35 | 36.50 | 36.85 | 373,166 | -0.02(-0.05%) |
Aug 19, 2009 | 36.54 | 36.97 | 36.34 | 36.87 | 162,337 | +0.40(+1.10%) |
Aug 18, 2009 | 37.97 | 37.97 | 36.29 | 36.47 | 219,234 | -0.43(-1.17%) |
Aug 17, 2009 | 37.25 | 37.97 | 36.29 | 36.90 | 203,991 | -0.71(-1.89%) |
Aug 14, 2009 | 38.00 | 38.00 | 37.14 | 37.61 | 147,041 | +0.04(+0.11%) |
Aug 13, 2009 | 38.42 | 38.49 | 37.04 | 37.57 | 116,574 | +0.49(+1.32%) |
Aug 12, 2009 | 37.90 | 37.90 | 36.83 | 37.08 | 153,617 | +0.24(+0.65%) |
Aug 11, 2009 | 37.65 | 37.75 | 36.65 | 36.84 | 188,443 | -0.61(-1.63%) |
Aug 10, 2009 | 37.50 | 37.55 | 37.25 | 37.45 | 108,421 | -0.08(-0.21%) |
Aug 07, 2009 | 37.67 | 37.84 | 37.31 | 37.53 | 111,779 | -0.07(-0.19%) |
Aug 06, 2009 | 38.42 | 38.42 | 37.09 | 37.60 | 183,339 | -0.19(-0.50%) |
Aug 05, 2009 | 38.32 | 38.71 | 36.81 | 37.79 | 207,541 | -1.35(-3.45%) |
Aug 04, 2009 | 39.19 | 39.84 | 39.00 | 39.14 | 327,787 | -0.08(-0.21%) |
Aug 03, 2009 | 38.67 | 39.92 | 38.45 | 39.22 | 488,242 | +0.62(+1.61%) |
Jul 31, 2009 | 38.05 | 38.62 | 37.78 | 38.60 | 186,317 | +0.72(+1.90%) |
Jul 30, 2009 | 38.88 | 38.88 | 37.56 | 37.88 | 191,520 | -0.12(-0.32%) |
Jul 29, 2009 | 38.27 | 38.27 | 37.41 | 38.00 | 123,001 | -0.28(-0.73%) |
Jul 28, 2009 | 38.10 | 38.99 | 37.75 | 38.28 | 180,740 | -0.20(-0.52%) |
Jul 27, 2009 | 37.73 | 38.48 | 37.73 | 38.48 | 167,372 | +0.82(+2.18%) |
Jul 24, 2009 | 36.83 | 37.66 | 36.65 | 37.66 | 128,577 | +0.75(+2.03%) |
Jul 23, 2009 | 36.53 | 37.30 | 36.52 | 36.91 | 178,009 | +0.12(+0.33%) |
Jul 22, 2009 | 37.00 | 37.00 | 36.31 | 36.79 | 209,161 | -0.01(-0.03%) |
Jul 21, 2009 | 37.00 | 37.00 | 36.18 | 36.80 | 143,380 | +0.25(+0.68%) |
Jul 20, 2009 | 36.69 | 36.69 | 35.37 | 36.55 | 304,292 | +1.18(+3.34%) |
Jul 17, 2009 | 35.85 | 36.44 | 35.25 | 35.37 | 283,588 | -0.03(-0.08%) |
Jul 16, 2009 | 35.11 | 35.59 | 35.08 | 35.40 | 280,525 | +0.26(+0.74%) |
Jul 15, 2009 | 36.08 | 36.08 | 34.86 | 35.14 | 368,248 | -0.24(-0.68%) |
Jul 14, 2009 | 36.16 | 36.16 | 35.15 | 35.38 | 266,572 | -0.31(-0.87%) |
Jul 13, 2009 | 35.01 | 35.79 | 34.85 | 35.69 | 176,073 | +0.13(+0.37%) |
Jul 10, 2009 | 34.99 | 35.99 | 34.75 | 35.56 | 185,369 | +0.34(+0.97%) |
Jul 09, 2009 | 34.97 | 35.43 | 34.65 | 35.22 | 254,676 | +0.23(+0.66%) |
Jul 08, 2009 | 34.37 | 35.08 | 34.18 | 34.99 | 283,508 | +0.39(+1.13%) |
Jul 07, 2009 | 34.84 | 35.15 | 34.18 | 34.60 | 292,519 | -0.22(-0.63%) |
Jul 06, 2009 | 34.90 | 35.08 | 33.75 | 34.82 | 204,357 | +0.22(+0.64%) |
Jul 02, 2009 | 35.10 | 35.10 | 34.22 | 34.60 | 102,122 | -0.10(-0.29%) |
Jul 01, 2009 | 35.00 | 35.38 | 34.35 | 34.70 | 199,537 | -0.06(-0.17%) |
Jun 30, 2009 | 34.70 | 34.81 | 34.18 | 34.76 | 123,329 | +0.07(+0.20%) |
Jun 29, 2009 | 34.53 | 34.84 | 34.29 | 34.69 | 154,604 | +0.19(+0.55%) |
Jun 26, 2009 | 33.49 | 34.52 | 33.34 | 34.50 | 188,218 | +0.80(+2.37%) |
Jun 25, 2009 | 33.00 | 33.96 | 32.95 | 33.70 | 155,880 | +1.40(+4.33%) |
Jun 24, 2009 | 32.27 | 32.79 | 32.17 | 32.30 | 220,994 | +0.14(+0.44%) |
Jun 23, 2009 | 32.58 | 33.35 | 31.81 | 32.16 | 246,104 | -0.42(-1.29%) |
Jun 22, 2009 | 34.40 | 34.63 | 32.46 | 32.58 | 271,440 | -0.92(-2.75%) |
Jun 19, 2009 | 33.45 | 33.68 | 33.03 | 33.50 | 159,149 | +0.11(+0.33%) |
Jun 18, 2009 | 33.26 | 33.49 | 33.00 | 33.39 | 162,685 | +0.14(+0.42%) |
Jun 17, 2009 | 33.45 | 33.45 | 32.46 | 33.25 | 219,577 | -0.43(-1.28%) |
Jun 16, 2009 | 35.00 | 35.20 | 33.60 | 33.68 | 175,318 | -0.77(-2.24%) |
Jun 15, 2009 | 35.00 | 35.15 | 34.41 | 34.45 | 160,624 | -0.81(-2.30%) |
Jun 12, 2009 | 34.60 | 35.26 | 34.36 | 35.26 | 123,730 | +0.55(+1.58%) |
Jun 11, 2009 | 34.66 | 35.00 | 34.38 | 34.71 | 155,351 | -0.05(-0.14%) |
Jun 10, 2009 | 35.15 | 36.00 | 34.34 | 34.76 | 118,000 | -0.44(-1.25%) |
Jun 09, 2009 | 35.75 | 35.75 | 34.92 | 35.20 | 193,264 | -0.40(-1.12%) |
Jun 08, 2009 | 35.87 | 35.97 | 35.35 | 35.60 | 174,384 | -0.67(-1.85%) |
Jun 05, 2009 | 35.40 | 36.39 | 34.80 | 36.27 | 226,496 | +0.80(+2.26%) |
Jun 04, 2009 | 35.60 | 35.60 | 34.74 | 35.47 | 168,330 | +0.28(+0.80%) |
Jun 03, 2009 | 36.14 | 36.23 | 34.49 | 35.19 | 327,429 | -1.33(-3.64%) |
Jun 02, 2009 | 36.00 | 36.55 | 35.10 | 36.52 | 313,241 | +0.76(+2.13%) |