Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.43 | 31.43 | 30.76 | 30.95 | 4,342,032 | -0.58(-1.83%) |
Aug 28, 2009 | 32.13 | 32.13 | 31.27 | 31.52 | 4,741,303 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,181 | +0.10(+0.30%) |
Aug 26, 2009 | 31.67 | 32.24 | 31.50 | 31.76 | 4,889,644 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.09 | 30.82 | 31.79 | 8,427,479 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.91 | 30.97 | 4,748,310 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.97 | 31.41 | 4,498,830 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.99 | 30.63 | 30.91 | 5,959,574 | +0.03(+0.10%) |
Aug 19, 2009 | 30.38 | 30.95 | 30.31 | 30.88 | 6,784,418 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.34 | 30.83 | 5,653,335 | +0.45(+1.47%) |
Aug 17, 2009 | 30.70 | 30.70 | 30.26 | 30.38 | 6,151,099 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.77 | 30.86 | 31.03 | 6,460,097 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.71 | 29.99 | 31.43 | 13,724,553 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.64 | 31.07 | 31.36 | 5,006,200 | -0.14(-0.46%) |
Aug 11, 2009 | 31.24 | 31.92 | 31.02 | 31.50 | 5,214,310 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.07 | 31.51 | 7,152,504 | -0.59(-1.83%) |
Aug 07, 2009 | 30.88 | 32.30 | 30.60 | 32.10 | 10,632,523 | +1.49(+4.88%) |
Aug 06, 2009 | 30.02 | 30.85 | 29.45 | 30.61 | 13,334,364 | +0.91(+3.05%) |
Aug 05, 2009 | 29.84 | 29.89 | 29.05 | 29.70 | 5,702,091 | +0.24(+0.80%) |
Aug 04, 2009 | 29.99 | 30.26 | 29.36 | 29.46 | 7,055,608 | -0.52(-1.73%) |
Aug 03, 2009 | 29.38 | 30.03 | 29.12 | 29.98 | 6,794,129 | +0.86(+2.95%) |
Jul 31, 2009 | 29.45 | 29.97 | 29.06 | 29.12 | 6,966,100 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.23 | 29.56 | 29.63 | 5,480,752 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.14 | 29.41 | 29.71 | 5,969,621 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.86 | 29.02 | 29.76 | 7,714,689 | +0.27(+0.92%) |
Jul 27, 2009 | 29.24 | 29.58 | 29.00 | 29.49 | 3,952,572 | +0.04(+0.12%) |
Jul 24, 2009 | 29.24 | 29.66 | 28.87 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.93 | 28.54 | 29.38 | 7,473,501 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.29 | 28.49 | 28.99 | 4,876,168 | +0.30(+1.05%) |
Jul 21, 2009 | 29.09 | 29.09 | 28.27 | 28.69 | 6,026,900 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.09 | 27.79 | 29.01 | 8,695,905 | +1.26(+4.54%) |
Jul 17, 2009 | 27.62 | 27.79 | 27.36 | 27.75 | 5,586,315 | +0.12(+0.43%) |
Jul 16, 2009 | 27.58 | 27.75 | 27.05 | 27.63 | 5,394,402 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.59 | 26.84 | 27.56 | 7,970,002 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.80 | 25.94 | 26.68 | 5,138,047 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.30 | 5,607,960 | +0.67(+2.62%) |
Jul 10, 2009 | 25.60 | 26.15 | 25.43 | 25.63 | 4,524,296 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.81 | 8,203,623 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,400,651 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,829,731 | -0.23(-0.89%) |
Jul 06, 2009 | 24.52 | 25.67 | 24.38 | 25.60 | 12,289,675 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,042,503 | -0.80(-3.15%) |
Jul 01, 2009 | 25.94 | 26.16 | 25.48 | 25.55 | 5,989,652 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,813,550 | -0.40(-1.52%) |
Jun 29, 2009 | 26.54 | 26.63 | 25.91 | 26.04 | 9,245,413 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.05 | 26.26 | 26.45 | 7,299,030 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.33 | 26.65 | 6,709,305 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,288 | +0.42(+1.64%) |
Jun 23, 2009 | 26.14 | 26.39 | 25.48 | 25.64 | 6,013,089 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.29 | 25.48 | 26.06 | 7,678,361 | -0.18(-0.69%) |
Jun 19, 2009 | 26.39 | 26.50 | 26.03 | 26.24 | 8,500,535 | +0.03(+0.11%) |
Jun 18, 2009 | 26.42 | 26.56 | 25.80 | 26.21 | 10,281,579 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,453,960 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,592,534 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.95 | 27.38 | 4,888,094 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.95 | 5,783,544 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.52 | 27.55 | 8,168,604 | -0.55(-1.94%) |
Jun 10, 2009 | 28.36 | 28.67 | 27.73 | 28.09 | 7,785,365 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 28.00 | 5,044,783 | +0.25(+0.91%) |
Jun 08, 2009 | 27.30 | 27.96 | 27.20 | 27.74 | 5,296,272 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.17 | 27.58 | 6,066,772 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.09 | 27.18 | 27.50 | 9,706,906 | -0.48(-1.71%) |
Jun 03, 2009 | 27.87 | 28.15 | 27.47 | 27.98 | 8,268,521 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.66 | 27.59 | 28.19 | 11,094,036 | +0.31(+1.12%) |