Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.05 | 39.05 | 38.17 | 38.50 | 509,290 | -0.93(-2.35%) |
Aug 28, 2009 | 39.23 | 39.66 | 39.07 | 39.43 | 258,326 | +0.28(+0.72%) |
Aug 27, 2009 | 38.87 | 39.29 | 38.37 | 39.15 | 178,567 | +0.10(+0.27%) |
Aug 26, 2009 | 39.28 | 39.47 | 38.86 | 39.04 | 309,518 | -0.32(-0.81%) |
Aug 25, 2009 | 40.14 | 40.14 | 39.15 | 39.36 | 345,731 | -0.36(-0.90%) |
Aug 24, 2009 | 39.82 | 40.19 | 39.26 | 39.72 | 309,886 | -0.09(-0.22%) |
Aug 21, 2009 | 39.24 | 40.08 | 39.18 | 39.81 | 469,735 | +0.71(+1.83%) |
Aug 20, 2009 | 38.70 | 39.11 | 38.50 | 39.09 | 291,403 | +0.41(+1.06%) |
Aug 19, 2009 | 37.89 | 39.14 | 37.81 | 38.68 | 516,965 | +0.66(+1.74%) |
Aug 18, 2009 | 37.71 | 38.31 | 37.51 | 38.02 | 684,789 | +1.00(+2.69%) |
Aug 17, 2009 | 37.19 | 37.70 | 36.87 | 37.02 | 704,761 | -1.04(-2.73%) |
Aug 14, 2009 | 38.79 | 38.79 | 37.69 | 38.06 | 617,276 | -0.49(-1.28%) |
Aug 13, 2009 | 38.22 | 38.83 | 37.98 | 38.56 | 861,275 | +0.52(+1.35%) |
Aug 12, 2009 | 38.22 | 38.70 | 37.53 | 38.04 | 684,534 | -0.17(-0.46%) |
Aug 11, 2009 | 38.24 | 38.52 | 38.04 | 38.22 | 1,219,084 | -0.02(-0.05%) |
Aug 10, 2009 | 37.06 | 38.28 | 37.06 | 38.24 | 805,149 | +0.80(+2.14%) |
Aug 07, 2009 | 37.44 | 37.91 | 37.25 | 37.43 | 596,637 | +0.68(+1.84%) |
Aug 06, 2009 | 37.24 | 37.39 | 36.66 | 36.76 | 280,074 | -0.48(-1.28%) |
Aug 05, 2009 | 37.08 | 37.66 | 36.81 | 37.24 | 970,917 | +0.03(+0.09%) |
Aug 04, 2009 | 36.91 | 37.93 | 36.68 | 37.20 | 916,767 | -0.05(-0.13%) |
Aug 03, 2009 | 36.26 | 37.28 | 36.17 | 37.25 | 951,963 | +1.54(+4.30%) |
Jul 31, 2009 | 34.74 | 35.79 | 34.47 | 35.71 | 414,414 | +0.54(+1.54%) |
Jul 30, 2009 | 35.47 | 35.52 | 34.69 | 35.17 | 484,480 | +0.52(+1.49%) |
Jul 29, 2009 | 35.14 | 35.23 | 34.49 | 34.66 | 597,429 | -0.91(-2.57%) |
Jul 28, 2009 | 35.94 | 36.09 | 35.17 | 35.57 | 609,969 | -0.93(-2.56%) |
Jul 27, 2009 | 36.14 | 36.72 | 35.86 | 36.51 | 418,510 | -0.02(-0.06%) |
Jul 24, 2009 | 35.81 | 36.62 | 35.67 | 36.53 | 1,732 | +0.80(+2.23%) |
Jul 23, 2009 | 34.28 | 35.83 | 34.28 | 35.73 | 1,500,004 | +0.52(+1.46%) |
Jul 22, 2009 | 35.74 | 36.00 | 35.08 | 35.22 | 778,767 | -1.08(-2.97%) |
Jul 21, 2009 | 35.99 | 37.36 | 35.99 | 36.29 | 1,042,704 | +0.38(+1.05%) |
Jul 20, 2009 | 35.82 | 36.38 | 35.19 | 35.91 | 817,371 | +0.11(+0.31%) |
Jul 17, 2009 | 35.86 | 36.15 | 35.46 | 35.80 | 783,193 | -0.24(-0.66%) |
Jul 16, 2009 | 35.89 | 36.28 | 35.64 | 36.04 | 1,167,329 | +0.10(+0.29%) |
Jul 15, 2009 | 35.55 | 35.94 | 35.19 | 35.93 | 1,700,209 | +1.33(+3.85%) |
Jul 14, 2009 | 34.24 | 34.65 | 34.07 | 34.60 | 1,114,860 | +0.61(+1.78%) |
Jul 13, 2009 | 32.82 | 34.07 | 32.45 | 33.99 | 1,964,964 | +1.18(+3.58%) |
Jul 10, 2009 | 33.84 | 33.99 | 32.78 | 32.82 | 1,618,636 | -1.64(-4.76%) |
Jul 09, 2009 | 34.58 | 35.15 | 34.42 | 34.46 | 596,132 | +0.14(+0.41%) |
Jul 08, 2009 | 33.50 | 34.49 | 33.28 | 34.32 | 1,095,915 | +0.48(+1.41%) |
Jul 07, 2009 | 34.05 | 34.39 | 33.56 | 33.84 | 757,630 | -0.10(-0.29%) |
Jul 06, 2009 | 33.65 | 34.12 | 33.62 | 33.94 | 959,631 | -0.46(-1.34%) |
Jul 02, 2009 | 34.55 | 34.68 | 34.11 | 34.40 | 684,666 | -0.72(-2.05%) |
Jul 01, 2009 | 36.52 | 36.60 | 34.67 | 35.12 | 1,013,798 | -1.09(-3.01%) |
Jun 30, 2009 | 36.39 | 36.61 | 35.44 | 36.21 | 789,514 | -0.29(-0.79%) |
Jun 29, 2009 | 36.25 | 36.67 | 35.86 | 36.50 | 370,996 | +0.52(+1.43%) |
Jun 26, 2009 | 35.91 | 36.50 | 35.83 | 35.98 | 657,336 | -0.27(-0.75%) |
Jun 25, 2009 | 36.02 | 36.53 | 35.91 | 36.25 | 679,939 | +0.49(+1.38%) |
Jun 24, 2009 | 34.98 | 36.15 | 34.98 | 35.76 | 558,063 | +0.81(+2.33%) |
Jun 23, 2009 | 34.34 | 35.31 | 34.32 | 34.94 | 959,790 | +0.62(+1.80%) |
Jun 22, 2009 | 35.23 | 35.23 | 34.28 | 34.32 | 879,781 | -1.56(-4.35%) |
Jun 19, 2009 | 36.42 | 36.85 | 35.81 | 35.88 | 389,649 | -0.23(-0.64%) |
Jun 18, 2009 | 36.05 | 36.65 | 35.74 | 36.12 | 295,818 | -0.04(-0.12%) |
Jun 17, 2009 | 36.35 | 36.40 | 35.48 | 36.16 | 609,413 | -0.47(-1.29%) |
Jun 16, 2009 | 38.13 | 38.59 | 36.42 | 36.63 | 1,016,910 | -1.09(-2.89%) |
Jun 15, 2009 | 37.53 | 37.82 | 36.83 | 37.72 | 326,541 | -0.44(-1.14%) |
Jun 12, 2009 | 38.74 | 38.74 | 37.70 | 38.16 | 322,794 | -0.79(-2.03%) |
Jun 11, 2009 | 38.47 | 39.21 | 38.13 | 38.95 | 497,003 | +0.64(+1.67%) |
Jun 10, 2009 | 38.60 | 38.72 | 37.59 | 38.31 | 297,476 | +0.06(+0.16%) |
Jun 09, 2009 | 37.93 | 38.62 | 37.72 | 38.24 | 383,895 | +0.31(+0.82%) |
Jun 08, 2009 | 37.97 | 38.30 | 37.71 | 37.93 | 350,153 | -0.10(-0.25%) |
Jun 05, 2009 | 38.38 | 38.58 | 37.23 | 38.03 | 507,355 | -0.32(-0.83%) |
Jun 04, 2009 | 38.83 | 38.84 | 37.90 | 38.35 | 886,270 | +0.32(+0.84%) |
Jun 03, 2009 | 39.16 | 39.16 | 37.85 | 38.03 | 805,625 | -1.89(-4.74%) |
Jun 02, 2009 | 40.04 | 40.65 | 39.60 | 39.92 | 457,499 | -0.30(-0.74%) |