Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.44 | 32.46 | 31.53 | 31.93 | 304,768 | -1.13(-3.41%) |
Aug 28, 2009 | 33.17 | 33.31 | 32.39 | 33.05 | 256,951 | +0.40(+1.23%) |
Aug 27, 2009 | 32.24 | 32.85 | 31.60 | 32.65 | 430,351 | +0.25(+0.79%) |
Aug 26, 2009 | 32.42 | 32.59 | 31.85 | 32.40 | 399,776 | -0.13(-0.39%) |
Aug 25, 2009 | 33.79 | 33.80 | 32.42 | 32.52 | 544,807 | -0.90(-2.70%) |
Aug 24, 2009 | 33.42 | 33.75 | 33.22 | 33.42 | 450,611 | +0.10(+0.29%) |
Aug 21, 2009 | 33.05 | 33.41 | 32.93 | 33.33 | 409,577 | +0.54(+1.64%) |
Aug 20, 2009 | 32.40 | 32.85 | 32.16 | 32.79 | 536,530 | +0.53(+1.64%) |
Aug 19, 2009 | 30.69 | 32.31 | 30.45 | 32.26 | 553,241 | +0.91(+2.91%) |
Aug 18, 2009 | 30.86 | 31.39 | 30.53 | 31.35 | 757,248 | +0.49(+1.59%) |
Aug 17, 2009 | 31.44 | 31.46 | 30.49 | 30.86 | 325,226 | -1.17(-3.64%) |
Aug 14, 2009 | 33.01 | 33.17 | 31.95 | 32.02 | 596,496 | -1.07(-3.23%) |
Aug 13, 2009 | 34.06 | 34.06 | 32.50 | 33.09 | 950,951 | -0.18(-0.53%) |
Aug 12, 2009 | 33.49 | 33.65 | 32.37 | 33.27 | 1,055,802 | -0.24(-0.73%) |
Aug 11, 2009 | 33.41 | 33.69 | 33.05 | 33.51 | 467,166 | -0.02(-0.06%) |
Aug 10, 2009 | 33.29 | 34.55 | 33.08 | 33.53 | 677,285 | -0.20(-0.58%) |
Aug 07, 2009 | 33.78 | 34.26 | 33.19 | 33.73 | 1,014,809 | +0.86(+2.62%) |
Aug 06, 2009 | 33.99 | 34.14 | 32.55 | 32.87 | 1,133,738 | -1.01(-2.98%) |
Aug 05, 2009 | 34.29 | 34.29 | 33.71 | 33.88 | 790,254 | +0.56(+1.68%) |
Aug 04, 2009 | 32.36 | 34.48 | 32.33 | 33.32 | 2,131,128 | +1.06(+3.28%) |
Aug 03, 2009 | 30.85 | 32.49 | 30.54 | 32.26 | 915,627 | +2.18(+7.26%) |
Jul 31, 2009 | 29.50 | 30.48 | 29.15 | 30.07 | 325,797 | +0.35(+1.19%) |
Jul 30, 2009 | 29.17 | 29.98 | 29.10 | 29.72 | 322,919 | +1.02(+3.55%) |
Jul 29, 2009 | 29.34 | 29.44 | 28.41 | 28.70 | 280,853 | -1.12(-3.75%) |
Jul 28, 2009 | 30.16 | 30.68 | 29.27 | 29.82 | 450,762 | -1.03(-3.33%) |
Jul 27, 2009 | 31.30 | 31.77 | 30.61 | 30.85 | 648,288 | -0.56(-1.78%) |
Jul 24, 2009 | 30.93 | 31.51 | 30.72 | 31.41 | 1,220 | +0.11(+0.34%) |
Jul 23, 2009 | 29.74 | 31.30 | 29.74 | 31.30 | 561,086 | +1.46(+4.89%) |
Jul 22, 2009 | 29.22 | 30.22 | 29.02 | 29.84 | 322,376 | +0.06(+0.20%) |
Jul 21, 2009 | 30.55 | 30.72 | 29.08 | 29.78 | 347,914 | -0.20(-0.65%) |
Jul 20, 2009 | 29.17 | 30.03 | 28.83 | 29.98 | 438,027 | +1.15(+3.98%) |
Jul 17, 2009 | 28.54 | 29.05 | 28.07 | 28.83 | 463,227 | +0.23(+0.79%) |
Jul 16, 2009 | 28.42 | 28.89 | 28.16 | 28.61 | 629,282 | +0.13(+0.45%) |
Jul 15, 2009 | 28.05 | 28.59 | 27.83 | 28.48 | 1,032,738 | +1.27(+4.68%) |
Jul 14, 2009 | 26.83 | 27.27 | 26.64 | 27.20 | 567,303 | +0.76(+2.89%) |
Jul 13, 2009 | 26.05 | 26.48 | 25.77 | 26.44 | 735,225 | +0.23(+0.86%) |
Jul 10, 2009 | 25.44 | 26.73 | 25.33 | 26.21 | 618,719 | +0.05(+0.19%) |
Jul 09, 2009 | 25.76 | 27.05 | 25.76 | 26.17 | 1,219,682 | +0.84(+3.33%) |
Jul 08, 2009 | 26.22 | 26.45 | 24.66 | 25.32 | 691,000 | -1.14(-4.29%) |
Jul 07, 2009 | 26.46 | 26.91 | 26.26 | 26.46 | 554,774 | -0.24(-0.92%) |
Jul 06, 2009 | 26.75 | 26.80 | 25.45 | 26.70 | 622,597 | -0.79(-2.89%) |
Jul 02, 2009 | 28.47 | 28.47 | 27.50 | 27.50 | 591,960 | -1.55(-5.33%) |
Jul 01, 2009 | 28.18 | 29.17 | 27.89 | 29.05 | 1,292,920 | +0.94(+3.35%) |
Jun 30, 2009 | 27.74 | 28.44 | 27.46 | 28.11 | 925,063 | -0.02(-0.07%) |
Jun 29, 2009 | 27.80 | 28.40 | 27.52 | 28.13 | 1,018,785 | +0.74(+2.72%) |
Jun 26, 2009 | 27.82 | 28.04 | 27.20 | 27.38 | 5,653,622 | -0.54(-1.93%) |
Jun 25, 2009 | 27.62 | 28.36 | 27.52 | 27.92 | 1,340,390 | +1.43(+5.40%) |
Jun 24, 2009 | 26.19 | 26.81 | 25.98 | 26.49 | 884,737 | +0.52(+2.00%) |
Jun 23, 2009 | 25.73 | 26.10 | 25.07 | 25.97 | 1,178,489 | +0.36(+1.42%) |
Jun 22, 2009 | 28.36 | 28.36 | 25.61 | 25.61 | 1,669,214 | -3.14(-10.94%) |
Jun 19, 2009 | 28.88 | 29.07 | 27.94 | 28.75 | 1,489,316 | +0.27(+0.96%) |
Jun 18, 2009 | 28.65 | 28.85 | 27.92 | 28.48 | 787,421 | -0.11(-0.38%) |
Jun 17, 2009 | 29.69 | 29.93 | 28.24 | 28.59 | 1,082,554 | -1.20(-4.01%) |
Jun 16, 2009 | 31.35 | 31.63 | 29.56 | 29.78 | 696,004 | -1.11(-3.58%) |
Jun 15, 2009 | 31.40 | 31.52 | 30.35 | 30.89 | 789,472 | -0.67(-2.11%) |
Jun 12, 2009 | 31.84 | 31.84 | 30.69 | 31.55 | 1,181,476 | -0.98(-3.01%) |
Jun 11, 2009 | 31.98 | 32.89 | 31.62 | 32.53 | 815,673 | +1.00(+3.17%) |
Jun 10, 2009 | 32.01 | 32.01 | 30.60 | 31.53 | 1,047,883 | +0.28(+0.91%) |
Jun 09, 2009 | 31.42 | 31.57 | 30.37 | 31.25 | 1,367,298 | +0.51(+1.66%) |
Jun 08, 2009 | 30.85 | 30.94 | 30.54 | 30.74 | 1,114,394 | -0.51(-1.63%) |
Jun 05, 2009 | 30.43 | 31.70 | 30.08 | 31.25 | 1,578,621 | +1.50(+5.04%) |
Jun 04, 2009 | 29.73 | 29.88 | 28.80 | 29.75 | 1,821,659 | +0.08(+0.26%) |
Jun 03, 2009 | 31.33 | 31.37 | 29.13 | 29.67 | 956,511 | -1.89(-5.99%) |
Jun 02, 2009 | 31.07 | 31.90 | 30.50 | 31.56 | 986,714 | +0.23(+0.72%) |