Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.90 | 34.04 | 33.54 | 33.90 | 5,477,928 | -0.16(-0.47%) |
Aug 28, 2009 | 34.37 | 34.56 | 33.84 | 34.06 | 4,831,581 | -0.15(-0.44%) |
Aug 27, 2009 | 34.13 | 34.47 | 33.71 | 34.21 | 4,573,464 | -0.04(-0.11%) |
Aug 26, 2009 | 34.44 | 34.54 | 34.02 | 34.25 | 5,229,972 | -0.23(-0.66%) |
Aug 25, 2009 | 34.10 | 34.58 | 34.03 | 34.48 | 6,568,848 | +0.54(+1.59%) |
Aug 24, 2009 | 33.99 | 34.21 | 33.76 | 33.94 | 4,044,501 | -0.06(-0.19%) |
Aug 21, 2009 | 33.75 | 34.07 | 33.61 | 34.01 | 8,132,673 | +0.54(+1.61%) |
Aug 20, 2009 | 33.41 | 33.55 | 33.13 | 33.47 | 5,037,586 | -0.01(-0.02%) |
Aug 19, 2009 | 33.05 | 33.85 | 33.05 | 33.47 | 5,423,816 | +0.12(+0.36%) |
Aug 18, 2009 | 33.09 | 33.46 | 32.91 | 33.35 | 5,391,107 | +0.14(+0.41%) |
Aug 17, 2009 | 33.67 | 33.74 | 32.93 | 33.22 | 6,653,373 | -0.73(-2.16%) |
Aug 14, 2009 | 34.35 | 34.49 | 33.62 | 33.95 | 5,339,518 | -0.37(-1.09%) |
Aug 13, 2009 | 34.75 | 34.86 | 34.08 | 34.32 | 5,679,653 | -0.26(-0.75%) |
Aug 12, 2009 | 34.06 | 34.91 | 33.76 | 34.58 | 6,286,967 | +0.55(+1.62%) |
Aug 11, 2009 | 34.04 | 34.21 | 33.68 | 34.03 | 4,552,090 | -0.04(-0.11%) |
Aug 10, 2009 | 34.11 | 34.29 | 33.88 | 34.07 | 3,650,927 | -0.25(-0.72%) |
Aug 07, 2009 | 34.06 | 34.56 | 33.96 | 34.32 | 6,110,647 | +0.55(+1.63%) |
Aug 06, 2009 | 34.11 | 34.18 | 33.62 | 33.76 | 4,442,284 | -0.28(-0.82%) |
Aug 05, 2009 | 34.42 | 34.44 | 33.57 | 34.04 | 5,146,853 | -0.11(-0.32%) |
Aug 04, 2009 | 34.35 | 34.61 | 34.07 | 34.15 | 4,255,342 | -0.30(-0.88%) |
Aug 03, 2009 | 34.39 | 34.64 | 33.73 | 34.46 | 5,476,408 | +0.38(+1.12%) |
Jul 31, 2009 | 34.02 | 34.25 | 33.85 | 34.08 | 5,430,666 | +0.07(+0.21%) |
Jul 30, 2009 | 34.02 | 34.28 | 33.64 | 34.01 | 6,820,606 | +0.43(+1.28%) |
Jul 29, 2009 | 33.76 | 33.98 | 33.35 | 33.57 | 6,181,336 | -0.34(-1.01%) |
Jul 28, 2009 | 34.12 | 34.18 | 33.49 | 33.92 | 5,427,301 | -0.39(-1.13%) |
Jul 27, 2009 | 34.06 | 34.40 | 33.73 | 34.30 | 5,636,798 | +0.44(+1.29%) |
Jul 24, 2009 | 33.81 | 34.06 | 33.36 | 33.87 | 1,781 | -0.07(-0.21%) |
Jul 23, 2009 | 32.47 | 34.25 | 32.22 | 33.94 | 12,192,892 | +0.77(+2.31%) |
Jul 22, 2009 | 32.91 | 33.95 | 32.91 | 33.17 | 7,999,490 | +0.01(+0.02%) |
Jul 21, 2009 | 33.55 | 33.78 | 32.79 | 33.16 | 5,941,291 | -0.29(-0.87%) |
Jul 20, 2009 | 33.19 | 33.56 | 33.09 | 33.45 | 6,125,309 | +0.37(+1.11%) |
Jul 17, 2009 | 33.35 | 33.57 | 32.92 | 33.09 | 8,148,191 | -0.48(-1.44%) |
Jul 16, 2009 | 32.00 | 33.87 | 31.89 | 33.57 | 12,309,614 | +1.52(+4.75%) |
Jul 15, 2009 | 31.80 | 32.12 | 31.53 | 32.05 | 7,091,211 | +0.60(+1.92%) |
Jul 14, 2009 | 31.14 | 31.50 | 30.89 | 31.44 | 5,612,998 | +0.10(+0.32%) |
Jul 13, 2009 | 30.82 | 31.35 | 30.82 | 31.34 | 6,038,136 | +0.54(+1.75%) |
Jul 10, 2009 | 30.21 | 30.94 | 30.14 | 30.80 | 5,965,522 | +0.35(+1.15%) |
Jul 09, 2009 | 30.58 | 30.82 | 30.31 | 30.45 | 6,272,785 | +0.09(+0.29%) |
Jul 08, 2009 | 30.45 | 30.59 | 29.67 | 30.36 | 11,872,666 | +0.10(+0.34%) |
Jul 07, 2009 | 31.16 | 31.18 | 30.18 | 30.26 | 7,212,815 | -0.90(-2.89%) |
Jul 06, 2009 | 30.60 | 31.19 | 30.53 | 31.16 | 6,939,113 | +0.34(+1.11%) |
Jul 02, 2009 | 31.79 | 31.88 | 30.82 | 30.82 | 6,981,017 | -1.43(-4.42%) |
Jul 01, 2009 | 31.68 | 32.50 | 31.68 | 32.25 | 5,839,397 | +0.55(+1.72%) |
Jun 30, 2009 | 31.87 | 32.17 | 31.39 | 31.70 | 7,160,880 | -0.21(-0.66%) |
Jun 29, 2009 | 31.67 | 32.25 | 31.33 | 31.91 | 6,449,043 | +0.29(+0.92%) |
Jun 26, 2009 | 31.14 | 31.77 | 31.08 | 31.62 | 8,741,272 | +0.31(+0.99%) |
Jun 25, 2009 | 30.72 | 31.36 | 30.68 | 31.31 | 7,957,292 | +1.10(+3.63%) |
Jun 24, 2009 | 30.23 | 30.75 | 30.05 | 30.21 | 7,405,639 | +0.28(+0.93%) |
Jun 23, 2009 | 29.93 | 30.29 | 29.77 | 29.93 | 9,115,385 | +0.23(+0.77%) |
Jun 22, 2009 | 30.39 | 30.42 | 29.43 | 29.71 | 11,302,858 | -0.82(-2.70%) |
Jun 19, 2009 | 30.90 | 30.91 | 30.24 | 30.53 | 10,121,759 | -0.10(-0.33%) |
Jun 18, 2009 | 30.61 | 30.88 | 30.23 | 30.63 | 5,923,684 | +0.11(+0.37%) |
Jun 17, 2009 | 30.42 | 30.82 | 30.14 | 30.52 | 10,018,923 | -0.20(-0.66%) |
Jun 16, 2009 | 31.25 | 31.46 | 30.68 | 30.72 | 6,681,611 | -0.36(-1.14%) |
Jun 15, 2009 | 31.66 | 31.71 | 30.89 | 31.08 | 9,960,566 | -0.97(-3.03%) |
Jun 12, 2009 | 32.72 | 32.81 | 31.76 | 32.05 | 8,840,297 | -0.79(-2.41%) |
Jun 11, 2009 | 32.74 | 33.18 | 32.69 | 32.84 | 5,822,416 | +0.08(+0.25%) |
Jun 10, 2009 | 33.09 | 33.19 | 32.22 | 32.76 | 7,408,232 | -0.15(-0.44%) |
Jun 09, 2009 | 32.57 | 33.09 | 32.38 | 32.90 | 4,832,212 | +0.29(+0.87%) |
Jun 08, 2009 | 32.20 | 32.81 | 31.84 | 32.62 | 6,662,885 | -0.06(-0.17%) |
Jun 05, 2009 | 32.91 | 33.15 | 32.48 | 32.67 | 6,343,460 | +0.33(+1.02%) |
Jun 04, 2009 | 32.41 | 32.62 | 31.87 | 32.34 | 7,361,272 | -0.01(-0.04%) |
Jun 03, 2009 | 32.80 | 32.99 | 32.11 | 32.36 | 10,265,876 | -0.98(-2.93%) |
Jun 02, 2009 | 33.21 | 34.32 | 32.91 | 33.33 | 8,091,687 | +0.00(+0.00%) |