Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 37.07 | 37.19 | 36.11 | 36.38 | 3,768,749 | -1.19(-3.17%) |
Aug 28, 2009 | 36.18 | 37.66 | 35.50 | 37.57 | 8,506,106 | +3.82(+11.32%) |
Aug 27, 2009 | 33.87 | 34.11 | 33.17 | 33.75 | 2,794,393 | +0.09(+0.27%) |
Aug 26, 2009 | 33.58 | 34.45 | 33.16 | 33.66 | 2,709,680 | +0.56(+1.69%) |
Aug 25, 2009 | 32.57 | 33.62 | 32.19 | 33.10 | 2,319,479 | +0.78(+2.41%) |
Aug 24, 2009 | 32.53 | 33.43 | 32.23 | 32.32 | 2,423,992 | +0.22(+0.69%) |
Aug 21, 2009 | 31.20 | 32.29 | 31.13 | 32.10 | 3,063,575 | +1.32(+4.29%) |
Aug 20, 2009 | 30.21 | 30.87 | 30.09 | 30.78 | 1,813,857 | +0.81(+2.70%) |
Aug 19, 2009 | 29.30 | 30.16 | 29.06 | 29.97 | 3,007,997 | +0.23(+0.77%) |
Aug 18, 2009 | 29.75 | 30.13 | 29.34 | 29.74 | 1,840,840 | -0.67(-2.20%) |
Aug 17, 2009 | 30.69 | 31.01 | 29.44 | 30.41 | 2,833,833 | -1.08(-3.43%) |
Aug 14, 2009 | 31.04 | 31.53 | 30.72 | 31.49 | 2,862,295 | +0.48(+1.55%) |
Aug 13, 2009 | 30.53 | 31.04 | 30.04 | 31.01 | 1,355,191 | +0.35(+1.14%) |
Aug 12, 2009 | 30.22 | 31.03 | 30.22 | 30.66 | 1,103,750 | +0.49(+1.62%) |
Aug 11, 2009 | 30.97 | 30.97 | 30.04 | 30.17 | 2,211,192 | -0.88(-2.83%) |
Aug 10, 2009 | 31.57 | 31.61 | 30.70 | 31.05 | 1,513,592 | -0.56(-1.77%) |
Aug 07, 2009 | 30.50 | 31.75 | 30.07 | 31.61 | 3,275,738 | +1.55(+5.16%) |
Aug 06, 2009 | 29.72 | 30.52 | 29.65 | 30.06 | 1,628,948 | +0.42(+1.42%) |
Aug 05, 2009 | 29.20 | 29.81 | 29.08 | 29.64 | 1,351,504 | +0.06(+0.20%) |
Aug 04, 2009 | 30.39 | 30.39 | 29.58 | 29.58 | 3,033,532 | -0.92(-3.02%) |
Aug 03, 2009 | 30.51 | 30.52 | 29.76 | 30.50 | 1,748,023 | +0.67(+2.25%) |
Jul 31, 2009 | 29.71 | 30.21 | 29.60 | 29.83 | 953,573 | +0.09(+0.30%) |
Jul 30, 2009 | 29.48 | 30.42 | 29.38 | 29.74 | 2,514,864 | +0.76(+2.62%) |
Jul 29, 2009 | 28.75 | 29.58 | 28.55 | 28.98 | 1,600,038 | -0.01(-0.03%) |
Jul 28, 2009 | 28.75 | 29.06 | 27.95 | 28.99 | 1,890,092 | -0.20(-0.69%) |
Jul 27, 2009 | 29.49 | 29.50 | 28.79 | 29.19 | 1,694,442 | -0.68(-2.28%) |
Jul 24, 2009 | 29.40 | 29.95 | 28.90 | 29.87 | 736 | +0.38(+1.29%) |
Jul 23, 2009 | 28.87 | 29.95 | 28.60 | 29.49 | 2,978,276 | +0.62(+2.15%) |
Jul 22, 2009 | 28.65 | 29.27 | 28.12 | 28.87 | 2,315,355 | +0.29(+1.01%) |
Jul 21, 2009 | 28.99 | 29.41 | 27.95 | 28.58 | 1,928,834 | -0.29(-1.00%) |
Jul 20, 2009 | 28.02 | 28.95 | 27.73 | 28.87 | 2,887,004 | +0.92(+3.29%) |
Jul 17, 2009 | 27.72 | 28.00 | 27.21 | 27.95 | 1,866,381 | +0.27(+0.98%) |
Jul 16, 2009 | 27.06 | 27.80 | 26.75 | 27.68 | 1,638,560 | +0.34(+1.24%) |
Jul 15, 2009 | 27.40 | 27.58 | 26.78 | 27.34 | 2,497,318 | +0.34(+1.26%) |
Jul 14, 2009 | 25.45 | 27.05 | 25.14 | 27.00 | 5,364,690 | +1.72(+6.80%) |
Jul 13, 2009 | 24.86 | 25.28 | 24.67 | 25.28 | 2,121,515 | +0.66(+2.68%) |
Jul 10, 2009 | 24.70 | 25.49 | 24.39 | 24.62 | 2,087,646 | -0.32(-1.28%) |
Jul 09, 2009 | 25.73 | 25.83 | 24.58 | 24.94 | 4,365,457 | -0.66(-2.58%) |
Jul 08, 2009 | 24.14 | 25.78 | 23.92 | 25.60 | 7,171,042 | +1.69(+7.07%) |
Jul 07, 2009 | 24.68 | 24.68 | 23.85 | 23.91 | 3,524,805 | -0.79(-3.20%) |
Jul 06, 2009 | 24.07 | 24.94 | 24.07 | 24.70 | 3,427,875 | +0.41(+1.69%) |
Jul 02, 2009 | 25.14 | 25.46 | 24.15 | 24.29 | 2,668,285 | -1.64(-6.32%) |
Jul 01, 2009 | 25.74 | 26.25 | 25.37 | 25.93 | 2,105,289 | +0.57(+2.25%) |
Jun 30, 2009 | 25.69 | 26.22 | 25.13 | 25.36 | 1,938,271 | -0.57(-2.20%) |
Jun 29, 2009 | 25.74 | 26.20 | 25.27 | 25.93 | 1,271,230 | +0.27(+1.05%) |
Jun 26, 2009 | 25.51 | 26.05 | 25.51 | 25.66 | 1,586,324 | -0.15(-0.58%) |
Jun 25, 2009 | 25.90 | 26.14 | 25.59 | 25.81 | 2,538,632 | +0.73(+2.91%) |
Jun 24, 2009 | 25.00 | 25.51 | 24.84 | 25.08 | 1,787,441 | +0.30(+1.21%) |
Jun 23, 2009 | 25.41 | 25.53 | 24.57 | 24.78 | 2,511,780 | -0.55(-2.17%) |
Jun 22, 2009 | 25.95 | 25.95 | 25.13 | 25.33 | 2,375,664 | -0.76(-2.91%) |
Jun 19, 2009 | 26.03 | 26.48 | 25.91 | 26.09 | 2,966,444 | +0.36(+1.40%) |
Jun 18, 2009 | 26.04 | 26.05 | 25.09 | 25.73 | 2,290,761 | -0.06(-0.23%) |
Jun 17, 2009 | 25.78 | 26.26 | 25.04 | 25.79 | 2,892,712 | +0.00(+0.00%) |
Jun 16, 2009 | 26.65 | 26.67 | 25.70 | 25.79 | 3,295,966 | -0.53(-2.01%) |
Jun 15, 2009 | 26.96 | 27.15 | 26.09 | 26.32 | 3,202,894 | -0.97(-3.55%) |
Jun 12, 2009 | 27.86 | 28.08 | 27.01 | 27.29 | 3,963,512 | -0.51(-1.83%) |
Jun 11, 2009 | 29.06 | 29.25 | 27.71 | 27.80 | 3,371,737 | -1.25(-4.30%) |
Jun 10, 2009 | 29.85 | 30.00 | 28.66 | 29.05 | 2,472,809 | -0.60(-2.02%) |
Jun 09, 2009 | 29.71 | 29.98 | 29.02 | 29.65 | 2,471,946 | +0.02(+0.07%) |
Jun 08, 2009 | 29.32 | 29.94 | 28.91 | 29.63 | 2,108,181 | -0.13(-0.44%) |
Jun 05, 2009 | 30.56 | 30.90 | 29.55 | 29.76 | 2,150,381 | -0.46(-1.52%) |
Jun 04, 2009 | 30.67 | 30.71 | 29.71 | 30.22 | 2,678,139 | -0.43(-1.40%) |
Jun 03, 2009 | 30.49 | 31.01 | 30.10 | 30.65 | 3,147,269 | -0.03(-0.10%) |
Jun 02, 2009 | 30.51 | 31.31 | 30.38 | 30.68 | 3,782,671 | -0.33(-1.06%) |