Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.10 | 33.22 | 32.66 | 32.91 | 24,741,166 | -0.75(-2.23%) |
Aug 28, 2009 | 34.11 | 34.23 | 33.48 | 33.66 | 19,032,232 | -0.41(-1.19%) |
Aug 27, 2009 | 33.89 | 34.17 | 33.09 | 34.06 | 24,680,064 | +0.02(+0.07%) |
Aug 26, 2009 | 33.89 | 34.19 | 33.58 | 34.04 | 18,717,780 | -0.02(-0.05%) |
Aug 25, 2009 | 34.76 | 35.13 | 34.04 | 34.06 | 20,415,374 | -0.56(-1.62%) |
Aug 24, 2009 | 35.10 | 35.30 | 34.44 | 34.62 | 21,370,620 | -0.09(-0.26%) |
Aug 21, 2009 | 34.50 | 34.78 | 34.37 | 34.71 | 21,564,268 | +0.71(+2.08%) |
Aug 20, 2009 | 33.58 | 34.08 | 33.50 | 34.00 | 17,251,094 | +0.44(+1.31%) |
Aug 19, 2009 | 32.57 | 33.83 | 32.50 | 33.56 | 26,735,018 | +0.23(+0.70%) |
Aug 18, 2009 | 32.75 | 33.40 | 32.72 | 33.33 | 22,949,624 | +1.00(+3.10%) |
Aug 17, 2009 | 32.48 | 32.78 | 32.13 | 32.33 | 32,927,528 | -1.48(-4.36%) |
Aug 14, 2009 | 34.57 | 34.61 | 33.44 | 33.80 | 30,928,226 | -0.60(-1.76%) |
Aug 13, 2009 | 34.48 | 34.52 | 33.95 | 34.41 | 30,033,624 | +0.37(+1.10%) |
Aug 12, 2009 | 33.48 | 34.22 | 33.47 | 34.04 | 27,922,694 | +0.40(+1.18%) |
Aug 11, 2009 | 33.77 | 33.80 | 33.26 | 33.64 | 26,532,338 | -0.73(-2.14%) |
Aug 10, 2009 | 34.26 | 34.45 | 33.84 | 34.38 | 24,012,288 | -0.12(-0.36%) |
Aug 07, 2009 | 34.56 | 34.75 | 34.14 | 34.50 | 24,378,920 | +0.50(+1.48%) |
Aug 06, 2009 | 34.71 | 34.87 | 33.53 | 34.00 | 37,872,568 | -0.59(-1.72%) |
Aug 05, 2009 | 34.36 | 34.91 | 33.61 | 34.59 | 32,773,176 | +0.20(+0.59%) |
Aug 04, 2009 | 33.97 | 34.70 | 33.88 | 34.39 | 29,382,618 | +0.26(+0.76%) |
Aug 03, 2009 | 33.84 | 34.31 | 33.55 | 34.13 | 34,399,672 | +1.57(+4.81%) |
Jul 31, 2009 | 32.49 | 33.04 | 32.31 | 32.56 | 30,687,756 | -0.01(-0.02%) |
Jul 30, 2009 | 32.48 | 32.83 | 32.31 | 32.57 | 30,689,834 | +0.96(+3.02%) |
Jul 29, 2009 | 31.85 | 31.88 | 31.30 | 31.61 | 31,456,922 | -0.75(-2.32%) |
Jul 28, 2009 | 32.14 | 32.48 | 31.75 | 32.36 | 23,173,588 | -0.08(-0.26%) |
Jul 27, 2009 | 32.41 | 32.60 | 31.94 | 32.45 | 23,299,080 | +0.18(+0.56%) |
Jul 24, 2009 | 32.19 | 32.43 | 31.87 | 32.27 | 19,641,556 | +0.09(+0.28%) |
Jul 23, 2009 | 31.56 | 32.61 | 31.42 | 32.18 | 37,177,676 | +0.85(+2.72%) |
Jul 22, 2009 | 31.22 | 31.83 | 31.12 | 31.32 | 28,951,578 | -0.19(-0.61%) |
Jul 21, 2009 | 31.94 | 32.00 | 30.94 | 31.52 | 37,697,600 | +0.02(+0.05%) |
Jul 20, 2009 | 31.29 | 31.63 | 31.11 | 31.50 | 34,966,520 | +0.94(+3.07%) |
Jul 17, 2009 | 30.70 | 30.73 | 30.20 | 30.56 | 27,305,750 | +0.20(+0.65%) |
Jul 16, 2009 | 29.78 | 30.64 | 29.68 | 30.36 | 29,872,242 | +0.38(+1.28%) |
Jul 15, 2009 | 29.11 | 30.12 | 29.09 | 29.98 | 61,787,768 | +1.68(+5.95%) |
Jul 14, 2009 | 28.59 | 28.70 | 27.91 | 28.29 | 26,406,292 | -0.13(-0.46%) |
Jul 13, 2009 | 27.71 | 28.45 | 27.65 | 28.42 | 30,902,186 | +0.51(+1.84%) |
Jul 10, 2009 | 27.46 | 27.99 | 27.28 | 27.91 | 28,279,220 | -0.14(-0.50%) |
Jul 09, 2009 | 28.17 | 28.43 | 27.68 | 28.05 | 27,186,760 | +0.25(+0.92%) |
Jul 08, 2009 | 28.30 | 28.45 | 27.15 | 27.80 | 48,372,332 | -0.34(-1.23%) |
Jul 07, 2009 | 29.11 | 29.19 | 27.99 | 28.14 | 35,701,828 | -1.27(-4.31%) |
Jul 06, 2009 | 28.81 | 29.41 | 28.40 | 29.41 | 40,467,168 | -0.10(-0.34%) |
Jul 02, 2009 | 29.75 | 29.81 | 29.43 | 29.51 | 24,322,234 | -0.80(-2.65%) |
Jul 01, 2009 | 30.69 | 30.97 | 30.25 | 30.31 | 31,034,770 | +0.37(+1.23%) |
Jun 30, 2009 | 30.63 | 30.70 | 29.62 | 29.94 | 33,972,344 | -0.27(-0.88%) |
Jun 29, 2009 | 30.52 | 30.58 | 30.12 | 30.21 | 24,943,320 | -0.10(-0.32%) |
Jun 26, 2009 | 30.21 | 30.55 | 29.99 | 30.31 | 33,047,048 | +0.22(+0.73%) |
Jun 25, 2009 | 28.82 | 30.14 | 28.77 | 30.08 | 40,532,380 | +1.16(+4.01%) |
Jun 24, 2009 | 29.28 | 29.60 | 28.58 | 28.93 | 31,033,100 | +0.27(+0.93%) |
Jun 23, 2009 | 28.29 | 28.84 | 27.92 | 28.66 | 46,109,140 | -0.42(-1.46%) |
Jun 22, 2009 | 29.32 | 29.42 | 28.17 | 29.08 | 44,881,528 | -0.97(-3.23%) |
Jun 19, 2009 | 30.45 | 30.54 | 30.01 | 30.06 | 37,832,108 | +0.29(+0.99%) |
Jun 18, 2009 | 29.98 | 30.20 | 29.53 | 29.76 | 39,412,508 | -0.20(-0.66%) |
Jun 17, 2009 | 29.76 | 30.20 | 29.15 | 29.96 | 47,021,320 | -0.13(-0.43%) |
Jun 16, 2009 | 31.25 | 31.29 | 30.07 | 30.09 | 37,874,288 | -0.78(-2.53%) |
Jun 15, 2009 | 31.59 | 31.59 | 30.28 | 30.87 | 35,551,744 | -1.28(-3.99%) |
Jun 12, 2009 | 31.97 | 32.32 | 31.86 | 32.15 | 29,250,444 | -0.60(-1.85%) |
Jun 11, 2009 | 31.83 | 33.14 | 31.72 | 32.76 | 42,427,544 | +1.15(+3.63%) |
Jun 10, 2009 | 32.26 | 32.36 | 31.01 | 31.61 | 37,567,980 | -0.03(-0.11%) |
Jun 09, 2009 | 32.08 | 32.12 | 31.20 | 31.65 | 29,417,472 | +0.20(+0.63%) |
Jun 08, 2009 | 30.95 | 31.74 | 30.64 | 31.45 | 27,319,586 | -0.14(-0.45%) |
Jun 05, 2009 | 32.44 | 32.47 | 31.18 | 31.59 | 45,420,216 | -0.11(-0.34%) |
Jun 04, 2009 | 30.71 | 31.80 | 30.68 | 31.70 | 36,979,940 | +1.04(+3.39%) |
Jun 03, 2009 | 31.83 | 31.85 | 30.33 | 30.66 | 56,721,208 | -1.74(-5.36%) |
Jun 02, 2009 | 32.34 | 32.77 | 32.07 | 32.39 | 50,890,764 | -0.06(-0.19%) |