Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.90 | 35.20 | 34.45 | 34.73 | 982,414 | -0.31(-0.88%) |
Aug 28, 2009 | 35.49 | 35.70 | 34.85 | 35.04 | 858,694 | +0.02(+0.06%) |
Aug 27, 2009 | 35.02 | 35.15 | 34.53 | 35.02 | 795,582 | -0.22(-0.62%) |
Aug 26, 2009 | 34.87 | 35.50 | 34.72 | 35.24 | 718,071 | +0.02(+0.06%) |
Aug 25, 2009 | 35.48 | 35.56 | 34.85 | 35.22 | 881,661 | -0.07(-0.20%) |
Aug 24, 2009 | 35.32 | 35.47 | 35.00 | 35.29 | 991,557 | +0.06(+0.17%) |
Aug 21, 2009 | 34.67 | 35.37 | 34.38 | 35.23 | 1,607,657 | +0.70(+2.03%) |
Aug 20, 2009 | 34.48 | 34.66 | 34.09 | 34.53 | 1,356,395 | +0.27(+0.79%) |
Aug 19, 2009 | 33.43 | 34.56 | 33.36 | 34.26 | 2,235,985 | +0.39(+1.15%) |
Aug 18, 2009 | 32.49 | 33.93 | 32.45 | 33.87 | 1,647,241 | +1.52(+4.70%) |
Aug 17, 2009 | 32.39 | 32.80 | 32.14 | 32.35 | 1,139,359 | -1.03(-3.09%) |
Aug 14, 2009 | 34.17 | 34.17 | 33.00 | 33.38 | 1,475,918 | -0.81(-2.37%) |
Aug 13, 2009 | 35.71 | 37.24 | 33.87 | 34.19 | 6,376,615 | +3.70(+12.14%) |
Aug 12, 2009 | 29.54 | 30.57 | 29.38 | 30.49 | 2,126,893 | +1.00(+3.39%) |
Aug 11, 2009 | 31.81 | 31.81 | 29.49 | 29.49 | 2,338,361 | -2.51(-7.84%) |
Aug 10, 2009 | 31.32 | 32.01 | 31.25 | 32.00 | 928,945 | +0.64(+2.04%) |
Aug 07, 2009 | 31.05 | 31.37 | 30.90 | 31.36 | 731,029 | +0.58(+1.89%) |
Aug 06, 2009 | 30.91 | 31.06 | 30.47 | 30.78 | 833,717 | -0.04(-0.13%) |
Aug 05, 2009 | 31.57 | 31.77 | 30.71 | 30.82 | 747,987 | -0.56(-1.78%) |
Aug 04, 2009 | 30.83 | 31.38 | 30.75 | 31.38 | 1,026,039 | +0.53(+1.72%) |
Aug 03, 2009 | 31.50 | 31.75 | 30.81 | 30.85 | 1,071,535 | -0.46(-1.47%) |
Jul 31, 2009 | 31.63 | 31.79 | 31.29 | 31.31 | 767,064 | -0.35(-1.11%) |
Jul 30, 2009 | 31.93 | 32.19 | 31.57 | 31.66 | 521,532 | +0.05(+0.16%) |
Jul 29, 2009 | 31.56 | 31.68 | 31.13 | 31.61 | 451,876 | -0.06(-0.19%) |
Jul 28, 2009 | 31.23 | 31.79 | 31.15 | 31.67 | 617,182 | +0.24(+0.76%) |
Jul 27, 2009 | 31.43 | 31.51 | 30.96 | 31.43 | 573,280 | -0.02(-0.06%) |
Jul 24, 2009 | 31.32 | 31.50 | 30.97 | 31.45 | 288 | -0.11(-0.35%) |
Jul 23, 2009 | 30.95 | 31.91 | 30.85 | 31.56 | 928,513 | +0.50(+1.61%) |
Jul 22, 2009 | 30.82 | 31.22 | 30.68 | 31.06 | 707,611 | -0.04(-0.13%) |
Jul 21, 2009 | 30.74 | 31.11 | 30.32 | 31.10 | 1,221,568 | +0.63(+2.07%) |
Jul 20, 2009 | 30.20 | 30.51 | 30.11 | 30.47 | 583,295 | +0.38(+1.26%) |
Jul 17, 2009 | 29.82 | 30.68 | 29.65 | 30.09 | 693,455 | +0.07(+0.23%) |
Jul 16, 2009 | 29.60 | 30.14 | 29.04 | 30.02 | 1,039,917 | +0.47(+1.59%) |
Jul 15, 2009 | 28.75 | 29.60 | 28.54 | 29.55 | 1,237,958 | +0.97(+3.39%) |
Jul 14, 2009 | 27.74 | 28.58 | 27.72 | 28.58 | 1,462,565 | +0.81(+2.92%) |
Jul 13, 2009 | 27.02 | 27.86 | 26.95 | 27.77 | 1,620,503 | +0.18(+0.65%) |
Jul 10, 2009 | 27.57 | 27.69 | 27.11 | 27.59 | 1,059,799 | -0.04(-0.14%) |
Jul 09, 2009 | 27.71 | 27.90 | 27.45 | 27.63 | 1,061,368 | +0.09(+0.33%) |
Jul 08, 2009 | 27.50 | 27.92 | 27.05 | 27.54 | 966,376 | +0.03(+0.11%) |
Jul 07, 2009 | 28.22 | 28.43 | 27.42 | 27.51 | 975,082 | -0.77(-2.72%) |
Jul 06, 2009 | 28.55 | 28.63 | 28.00 | 28.28 | 852,209 | -0.31(-1.08%) |
Jul 02, 2009 | 29.09 | 29.21 | 28.55 | 28.59 | 870,876 | -0.66(-2.26%) |
Jul 01, 2009 | 28.75 | 29.50 | 28.59 | 29.25 | 1,240,840 | +0.89(+3.14%) |
Jun 30, 2009 | 28.54 | 28.75 | 28.27 | 28.36 | 1,212,375 | -0.16(-0.56%) |
Jun 29, 2009 | 28.38 | 28.67 | 28.11 | 28.52 | 1,020,033 | +0.17(+0.60%) |
Jun 26, 2009 | 28.28 | 28.60 | 27.98 | 28.35 | 1,268,321 | -0.01(-0.04%) |
Jun 25, 2009 | 28.06 | 28.43 | 27.95 | 28.36 | 1,178,777 | +0.41(+1.47%) |
Jun 24, 2009 | 27.99 | 28.37 | 27.75 | 27.95 | 801,735 | +0.10(+0.36%) |
Jun 23, 2009 | 28.04 | 28.23 | 27.60 | 27.85 | 1,302,018 | -0.10(-0.36%) |
Jun 22, 2009 | 28.51 | 28.67 | 27.90 | 27.95 | 1,234,933 | -0.86(-2.99%) |
Jun 19, 2009 | 29.31 | 29.34 | 28.26 | 28.81 | 2,139,160 | -0.21(-0.72%) |
Jun 18, 2009 | 28.75 | 29.43 | 28.75 | 29.02 | 916,299 | -0.25(-0.85%) |
Jun 17, 2009 | 29.09 | 29.54 | 28.98 | 29.27 | 945,612 | +0.22(+0.76%) |
Jun 16, 2009 | 29.62 | 29.66 | 28.88 | 29.05 | 1,058,860 | -0.34(-1.16%) |
Jun 15, 2009 | 30.13 | 30.13 | 28.67 | 29.39 | 1,538,164 | -0.88(-2.91%) |
Jun 12, 2009 | 29.90 | 30.29 | 29.51 | 30.27 | 1,031,537 | +0.32(+1.07%) |
Jun 11, 2009 | 29.86 | 30.44 | 29.85 | 29.95 | 1,236,059 | +0.15(+0.50%) |
Jun 10, 2009 | 30.46 | 30.59 | 29.55 | 29.80 | 1,337,398 | -0.54(-1.78%) |
Jun 09, 2009 | 30.68 | 30.91 | 30.12 | 30.34 | 1,428,734 | -0.18(-0.59%) |
Jun 08, 2009 | 30.49 | 30.80 | 30.37 | 30.52 | 1,173,441 | -0.46(-1.48%) |
Jun 05, 2009 | 31.67 | 31.67 | 30.72 | 30.98 | 889,564 | +0.02(+0.06%) |
Jun 04, 2009 | 30.44 | 31.03 | 30.44 | 30.96 | 1,593,623 | +0.62(+2.04%) |
Jun 03, 2009 | 30.97 | 31.50 | 30.29 | 30.34 | 1,578,072 | -0.66(-2.13%) |
Jun 02, 2009 | 30.88 | 31.41 | 30.83 | 31.00 | 1,992,954 | -0.16(-0.51%) |