Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 38.86 | 39.15 | 38.47 | 39.01 | 10,071,542 | -0.73(-1.84%) |
Aug 28, 2009 | 39.51 | 39.91 | 38.90 | 39.75 | 13,512,360 | +1.03(+2.67%) |
Aug 27, 2009 | 38.61 | 39.04 | 37.29 | 38.71 | 14,876,806 | +0.18(+0.46%) |
Aug 26, 2009 | 39.21 | 39.45 | 38.34 | 38.53 | 14,995,981 | -0.96(-2.44%) |
Aug 25, 2009 | 40.46 | 40.77 | 39.38 | 39.50 | 11,168,862 | -0.61(-1.51%) |
Aug 24, 2009 | 40.55 | 41.12 | 39.94 | 40.10 | 11,705,146 | +0.12(+0.31%) |
Aug 21, 2009 | 39.66 | 40.32 | 39.59 | 39.98 | 10,848,769 | +1.02(+2.63%) |
Aug 20, 2009 | 38.60 | 39.16 | 38.51 | 38.95 | 10,817,104 | +0.45(+1.16%) |
Aug 19, 2009 | 37.84 | 39.03 | 37.05 | 38.51 | 16,600,010 | -0.43(-1.10%) |
Aug 18, 2009 | 38.13 | 39.22 | 37.65 | 38.93 | 14,776,982 | +0.70(+1.84%) |
Aug 17, 2009 | 38.89 | 38.95 | 37.60 | 38.23 | 18,155,562 | -2.89(-7.02%) |
Aug 14, 2009 | 42.42 | 42.42 | 40.81 | 41.12 | 14,103,365 | -1.05(-2.49%) |
Aug 13, 2009 | 40.81 | 42.25 | 40.06 | 42.17 | 16,524,261 | +2.02(+5.04%) |
Aug 12, 2009 | 38.52 | 40.63 | 38.32 | 40.15 | 16,103,411 | +1.65(+4.28%) |
Aug 11, 2009 | 38.54 | 38.69 | 37.62 | 38.50 | 12,526,075 | -0.58(-1.48%) |
Aug 10, 2009 | 39.43 | 39.61 | 38.52 | 39.08 | 13,130,125 | -0.93(-2.32%) |
Aug 07, 2009 | 39.42 | 40.32 | 38.15 | 40.00 | 18,547,198 | +1.37(+3.55%) |
Aug 06, 2009 | 40.40 | 40.78 | 38.29 | 38.63 | 21,851,324 | -1.42(-3.53%) |
Aug 05, 2009 | 39.17 | 40.26 | 38.24 | 40.05 | 19,794,338 | +1.32(+3.40%) |
Aug 04, 2009 | 37.83 | 38.93 | 37.76 | 38.73 | 16,400,196 | +0.42(+1.09%) |
Aug 03, 2009 | 36.65 | 38.43 | 36.39 | 38.31 | 23,215,490 | +2.93(+8.28%) |
Jul 31, 2009 | 34.40 | 35.78 | 34.27 | 35.38 | 12,055,998 | +1.01(+2.95%) |
Jul 30, 2009 | 34.18 | 35.09 | 33.83 | 34.37 | 14,215,092 | +1.00(+2.99%) |
Jul 29, 2009 | 34.76 | 34.89 | 33.12 | 33.37 | 22,100,168 | -2.55(-7.09%) |
Jul 28, 2009 | 35.26 | 36.43 | 34.94 | 35.92 | 22,920,476 | -0.55(-1.51%) |
Jul 27, 2009 | 36.32 | 37.15 | 36.01 | 36.47 | 11,886,202 | +0.22(+0.61%) |
Jul 24, 2009 | 35.07 | 36.27 | 34.94 | 36.25 | 12,106,105 | +0.97(+2.75%) |
Jul 23, 2009 | 33.82 | 35.57 | 33.66 | 35.28 | 14,748,293 | +1.34(+3.93%) |
Jul 22, 2009 | 33.96 | 34.87 | 33.63 | 33.94 | 14,433,423 | -0.78(-2.26%) |
Jul 21, 2009 | 36.14 | 36.15 | 33.36 | 34.73 | 20,368,314 | -0.42(-1.19%) |
Jul 20, 2009 | 34.06 | 35.23 | 33.87 | 35.14 | 21,477,722 | +1.83(+5.51%) |
Jul 17, 2009 | 32.46 | 33.83 | 32.31 | 33.31 | 18,139,438 | +0.83(+2.55%) |
Jul 16, 2009 | 31.26 | 32.78 | 31.06 | 32.48 | 15,782,961 | +1.30(+4.17%) |
Jul 15, 2009 | 30.18 | 31.33 | 29.73 | 31.18 | 14,493,099 | +2.19(+7.55%) |
Jul 14, 2009 | 28.63 | 29.26 | 28.40 | 28.99 | 12,891,025 | +0.83(+2.94%) |
Jul 13, 2009 | 27.11 | 28.21 | 27.07 | 28.16 | 11,851,652 | +0.77(+2.83%) |
Jul 10, 2009 | 27.59 | 27.83 | 26.70 | 27.39 | 12,527,286 | -0.55(-1.98%) |
Jul 09, 2009 | 28.22 | 28.59 | 27.77 | 27.94 | 15,597,709 | +0.79(+2.92%) |
Jul 08, 2009 | 28.22 | 28.73 | 26.13 | 27.15 | 23,808,862 | -1.01(-3.57%) |
Jul 07, 2009 | 28.75 | 29.21 | 28.00 | 28.16 | 16,142,985 | -0.36(-1.25%) |
Jul 06, 2009 | 29.38 | 29.74 | 28.03 | 28.51 | 17,252,736 | -1.75(-5.79%) |
Jul 02, 2009 | 30.29 | 31.02 | 29.82 | 30.27 | 10,610,598 | -0.70(-2.27%) |
Jul 01, 2009 | 32.37 | 32.73 | 30.81 | 30.97 | 14,801,975 | -0.85(-2.66%) |
Jun 30, 2009 | 32.95 | 33.34 | 31.67 | 31.81 | 12,881,283 | -1.13(-3.43%) |
Jun 29, 2009 | 33.28 | 33.65 | 32.71 | 32.94 | 18,432,172 | +0.09(+0.27%) |
Jun 26, 2009 | 31.85 | 33.29 | 31.74 | 32.86 | 17,835,300 | +0.85(+2.64%) |
Jun 25, 2009 | 31.32 | 32.12 | 31.15 | 32.01 | 11,571,580 | +0.74(+2.36%) |
Jun 24, 2009 | 31.45 | 32.30 | 30.82 | 31.27 | 16,120,933 | +0.53(+1.71%) |
Jun 23, 2009 | 30.51 | 31.24 | 29.48 | 30.75 | 20,348,904 | +0.37(+1.23%) |
Jun 22, 2009 | 32.54 | 32.93 | 30.27 | 30.37 | 16,501,509 | -3.07(-9.18%) |
Jun 19, 2009 | 33.54 | 33.82 | 32.94 | 33.44 | 15,049,952 | +0.67(+2.04%) |
Jun 18, 2009 | 32.36 | 33.19 | 31.67 | 32.78 | 15,208,335 | +0.59(+1.83%) |
Jun 17, 2009 | 32.26 | 32.97 | 31.17 | 32.19 | 21,142,884 | -0.48(-1.47%) |
Jun 16, 2009 | 33.99 | 34.59 | 32.11 | 32.67 | 20,931,910 | -0.36(-1.08%) |
Jun 15, 2009 | 33.84 | 34.03 | 32.94 | 33.02 | 18,928,838 | -1.98(-5.65%) |
Jun 12, 2009 | 36.43 | 36.65 | 34.54 | 35.00 | 30,034,004 | -2.23(-6.00%) |
Jun 11, 2009 | 35.86 | 38.41 | 35.78 | 37.24 | 35,027,272 | +1.51(+4.24%) |
Jun 10, 2009 | 34.91 | 35.79 | 34.29 | 35.72 | 27,765,796 | +2.06(+6.11%) |
Jun 09, 2009 | 32.36 | 33.85 | 32.14 | 33.67 | 21,218,736 | +2.46(+7.87%) |
Jun 08, 2009 | 30.43 | 31.53 | 30.32 | 31.21 | 16,686,331 | -1.02(-3.18%) |
Jun 05, 2009 | 32.38 | 33.16 | 31.45 | 32.23 | 21,588,240 | +0.56(+1.77%) |
Jun 04, 2009 | 30.66 | 32.11 | 30.14 | 31.67 | 15,705,036 | +1.42(+4.71%) |
Jun 03, 2009 | 32.85 | 31.98 | 29.72 | 30.25 | 19,095,946 | -2.18(-6.73%) |
Jun 02, 2009 | 32.85 | 33.68 | 32.17 | 32.43 | 16,875,378 | -0.35(-1.06%) |