Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.28 | 34.43 | 33.92 | 34.29 | 5,416,379 | -0.16(-0.47%) |
Aug 28, 2009 | 34.76 | 34.96 | 34.22 | 34.45 | 4,777,295 | -0.15(-0.44%) |
Aug 27, 2009 | 34.51 | 34.86 | 34.09 | 34.60 | 4,522,078 | -0.04(-0.11%) |
Aug 26, 2009 | 34.83 | 34.93 | 34.40 | 34.64 | 5,171,209 | -0.23(-0.66%) |
Aug 25, 2009 | 34.49 | 34.97 | 34.41 | 34.87 | 6,495,042 | +0.55(+1.59%) |
Aug 24, 2009 | 34.37 | 34.60 | 34.15 | 34.33 | 3,999,058 | -0.06(-0.19%) |
Aug 21, 2009 | 34.13 | 34.46 | 33.99 | 34.39 | 8,041,296 | +0.55(+1.61%) |
Aug 20, 2009 | 33.79 | 33.94 | 33.51 | 33.85 | 4,980,985 | -0.01(-0.02%) |
Aug 19, 2009 | 33.42 | 34.23 | 33.42 | 33.85 | 5,362,875 | +0.12(+0.36%) |
Aug 18, 2009 | 33.47 | 33.84 | 33.29 | 33.73 | 5,330,534 | +0.14(+0.41%) |
Aug 17, 2009 | 34.05 | 34.12 | 33.31 | 33.59 | 6,578,618 | -0.74(-2.16%) |
Aug 14, 2009 | 34.74 | 34.88 | 34.00 | 34.33 | 5,279,524 | -0.38(-1.09%) |
Aug 13, 2009 | 35.15 | 35.26 | 34.46 | 34.71 | 5,615,838 | -0.26(-0.75%) |
Aug 12, 2009 | 34.45 | 35.30 | 34.15 | 34.98 | 6,216,328 | +0.56(+1.62%) |
Aug 11, 2009 | 34.42 | 34.60 | 34.06 | 34.42 | 4,500,944 | -0.04(-0.11%) |
Aug 10, 2009 | 34.49 | 34.68 | 34.27 | 34.46 | 3,609,906 | -0.25(-0.72%) |
Aug 07, 2009 | 34.44 | 34.96 | 34.35 | 34.71 | 6,041,990 | +0.56(+1.63%) |
Aug 06, 2009 | 34.49 | 34.57 | 34.01 | 34.15 | 4,392,372 | -0.28(-0.82%) |
Aug 05, 2009 | 34.81 | 34.83 | 33.96 | 34.43 | 5,089,024 | -0.11(-0.33%) |
Aug 04, 2009 | 34.74 | 35.01 | 34.46 | 34.54 | 4,207,530 | -0.31(-0.88%) |
Aug 03, 2009 | 34.78 | 35.03 | 34.11 | 34.85 | 5,414,876 | +0.39(+1.12%) |
Jul 31, 2009 | 34.41 | 34.64 | 34.24 | 34.46 | 5,369,648 | +0.07(+0.21%) |
Jul 30, 2009 | 34.41 | 34.67 | 34.03 | 34.39 | 6,743,971 | +0.44(+1.28%) |
Jul 29, 2009 | 34.14 | 34.37 | 33.73 | 33.96 | 6,111,884 | -0.35(-1.01%) |
Jul 28, 2009 | 34.51 | 34.57 | 33.87 | 34.30 | 5,366,321 | -0.39(-1.13%) |
Jul 27, 2009 | 34.45 | 34.80 | 34.12 | 34.69 | 5,573,465 | +0.44(+1.29%) |
Jul 24, 2009 | 34.20 | 34.44 | 33.74 | 34.25 | 1,761 | -0.07(-0.21%) |
Jul 23, 2009 | 32.84 | 34.64 | 32.58 | 34.32 | 12,055,896 | +0.78(+2.31%) |
Jul 22, 2009 | 33.29 | 34.34 | 33.29 | 33.55 | 7,909,610 | +0.01(+0.02%) |
Jul 21, 2009 | 33.93 | 34.17 | 33.17 | 33.54 | 5,874,536 | -0.29(-0.87%) |
Jul 20, 2009 | 33.56 | 33.94 | 33.46 | 33.83 | 6,056,486 | +0.37(+1.11%) |
Jul 17, 2009 | 33.72 | 33.95 | 33.29 | 33.46 | 8,056,640 | -0.49(-1.44%) |
Jul 16, 2009 | 32.36 | 34.26 | 32.26 | 33.95 | 12,171,307 | +1.54(+4.75%) |
Jul 15, 2009 | 32.16 | 32.48 | 31.88 | 32.41 | 7,011,536 | +0.61(+1.92%) |
Jul 14, 2009 | 31.50 | 31.86 | 31.24 | 31.80 | 5,549,932 | +0.10(+0.32%) |
Jul 13, 2009 | 31.17 | 31.71 | 31.17 | 31.70 | 5,970,293 | +0.55(+1.75%) |
Jul 10, 2009 | 30.55 | 31.29 | 30.49 | 31.15 | 5,898,495 | +0.35(+1.15%) |
Jul 09, 2009 | 30.93 | 31.17 | 30.66 | 30.80 | 6,202,306 | +0.09(+0.29%) |
Jul 08, 2009 | 30.79 | 30.93 | 30.00 | 30.71 | 11,739,268 | +0.10(+0.34%) |
Jul 07, 2009 | 31.51 | 31.54 | 30.52 | 30.61 | 7,131,774 | -0.91(-2.89%) |
Jul 06, 2009 | 30.95 | 31.54 | 30.88 | 31.52 | 6,861,147 | +0.35(+1.11%) |
Jul 02, 2009 | 32.15 | 32.24 | 31.17 | 31.17 | 6,902,580 | -1.44(-4.42%) |
Jul 01, 2009 | 32.04 | 32.87 | 32.04 | 32.62 | 5,773,787 | +0.55(+1.72%) |
Jun 30, 2009 | 32.23 | 32.54 | 31.75 | 32.06 | 7,080,422 | -0.21(-0.66%) |
Jun 29, 2009 | 32.03 | 32.62 | 31.68 | 32.27 | 6,376,583 | +0.29(+0.92%) |
Jun 26, 2009 | 31.50 | 32.13 | 31.43 | 31.98 | 8,643,058 | +0.31(+0.99%) |
Jun 25, 2009 | 31.07 | 31.72 | 31.03 | 31.67 | 7,867,886 | +1.11(+3.63%) |
Jun 24, 2009 | 30.57 | 31.10 | 30.39 | 30.56 | 7,322,431 | +0.28(+0.93%) |
Jun 23, 2009 | 30.27 | 30.63 | 30.11 | 30.27 | 9,012,967 | +0.23(+0.77%) |
Jun 22, 2009 | 30.74 | 30.77 | 29.77 | 30.04 | 11,175,862 | -0.83(-2.70%) |
Jun 19, 2009 | 31.26 | 31.26 | 30.59 | 30.88 | 10,008,034 | -0.10(-0.33%) |
Jun 18, 2009 | 30.95 | 31.23 | 30.57 | 30.98 | 5,857,127 | +0.12(+0.37%) |
Jun 17, 2009 | 30.77 | 31.17 | 30.49 | 30.86 | 9,906,353 | -0.21(-0.66%) |
Jun 16, 2009 | 31.61 | 31.81 | 31.03 | 31.07 | 6,606,538 | -0.36(-1.14%) |
Jun 15, 2009 | 32.02 | 32.07 | 31.24 | 31.43 | 9,848,652 | -0.98(-3.03%) |
Jun 12, 2009 | 33.10 | 33.19 | 32.12 | 32.41 | 8,740,969 | -0.80(-2.41%) |
Jun 11, 2009 | 33.11 | 33.56 | 33.06 | 33.21 | 5,756,997 | +0.08(+0.25%) |
Jun 10, 2009 | 33.47 | 33.56 | 32.58 | 33.13 | 7,324,995 | -0.15(-0.44%) |
Jun 09, 2009 | 32.94 | 33.47 | 32.74 | 33.28 | 4,777,918 | +0.29(+0.87%) |
Jun 08, 2009 | 32.57 | 33.19 | 32.20 | 32.99 | 6,588,022 | -0.06(-0.17%) |
Jun 05, 2009 | 33.29 | 33.53 | 32.85 | 33.04 | 6,272,186 | +0.33(+1.02%) |
Jun 04, 2009 | 32.78 | 32.99 | 32.24 | 32.71 | 7,278,563 | -0.01(-0.04%) |
Jun 03, 2009 | 33.17 | 33.37 | 32.47 | 32.72 | 10,150,531 | -0.99(-2.93%) |
Jun 02, 2009 | 33.59 | 34.71 | 33.29 | 33.71 | 8,000,771 | +0.00(+0.00%) |