Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.03 | 33.06 | 32.70 | 32.79 | 3,132,763 | -0.60(-1.79%) |
Aug 28, 2009 | 33.58 | 33.82 | 33.18 | 33.39 | 3,043,601 | +0.01(+0.02%) |
Aug 27, 2009 | 33.29 | 33.46 | 32.87 | 33.38 | 5,508,674 | -0.09(-0.28%) |
Aug 26, 2009 | 33.40 | 33.56 | 33.25 | 33.47 | 3,306,546 | +0.08(+0.24%) |
Aug 25, 2009 | 33.51 | 33.87 | 33.32 | 33.40 | 3,742,207 | -0.22(-0.66%) |
Aug 24, 2009 | 33.60 | 33.87 | 33.45 | 33.62 | 3,000,933 | +0.22(+0.66%) |
Aug 21, 2009 | 33.10 | 33.45 | 32.99 | 33.40 | 3,028,832 | +0.54(+1.63%) |
Aug 20, 2009 | 32.32 | 33.06 | 32.32 | 32.86 | 2,966,896 | +0.81(+2.53%) |
Aug 19, 2009 | 31.41 | 32.06 | 31.41 | 32.05 | 2,947,008 | +0.20(+0.62%) |
Aug 18, 2009 | 31.83 | 31.95 | 31.63 | 31.85 | 3,347,108 | +0.76(+2.46%) |
Aug 17, 2009 | 31.24 | 31.31 | 30.86 | 31.09 | 6,302,928 | -1.64(-5.01%) |
Aug 14, 2009 | 33.04 | 33.11 | 32.48 | 32.72 | 4,158,159 | -0.09(-0.29%) |
Aug 13, 2009 | 32.74 | 32.91 | 32.46 | 32.82 | 4,368,161 | +0.43(+1.34%) |
Aug 12, 2009 | 31.98 | 32.61 | 31.98 | 32.39 | 3,439,220 | +0.25(+0.79%) |
Aug 11, 2009 | 32.74 | 32.74 | 31.99 | 32.13 | 4,332,708 | -0.76(-2.30%) |
Aug 10, 2009 | 33.16 | 33.31 | 32.77 | 32.89 | 3,358,864 | -0.80(-2.36%) |
Aug 07, 2009 | 33.54 | 33.85 | 33.35 | 33.69 | 4,812,410 | +0.81(+2.47%) |
Aug 06, 2009 | 33.30 | 33.30 | 32.52 | 32.87 | 6,281,671 | -0.17(-0.52%) |
Aug 05, 2009 | 33.04 | 33.15 | 32.59 | 33.05 | 5,058,073 | -0.35(-1.04%) |
Aug 04, 2009 | 33.23 | 33.55 | 33.06 | 33.40 | 3,395,688 | -0.24(-0.73%) |
Aug 03, 2009 | 33.51 | 33.81 | 33.37 | 33.64 | 4,743,629 | +0.81(+2.47%) |
Jul 31, 2009 | 32.62 | 33.06 | 32.62 | 32.83 | 4,309,721 | +0.35(+1.09%) |
Jul 30, 2009 | 32.23 | 32.72 | 32.23 | 32.47 | 5,369,345 | +0.97(+3.08%) |
Jul 29, 2009 | 31.36 | 31.57 | 31.16 | 31.50 | 3,145,774 | -0.23(-0.72%) |
Jul 28, 2009 | 31.65 | 31.91 | 31.35 | 31.73 | 3,829,297 | +0.11(+0.35%) |
Jul 27, 2009 | 31.64 | 31.83 | 31.35 | 31.62 | 4,627,213 | +0.24(+0.78%) |
Jul 24, 2009 | 31.14 | 31.51 | 30.91 | 31.38 | 3,703,049 | -0.07(-0.23%) |
Jul 23, 2009 | 30.98 | 31.75 | 30.87 | 31.45 | 4,812,249 | +0.50(+1.60%) |
Jul 22, 2009 | 30.73 | 31.16 | 30.55 | 30.95 | 3,585,476 | +0.13(+0.41%) |
Jul 21, 2009 | 31.03 | 31.10 | 30.53 | 30.82 | 4,340,375 | +0.13(+0.44%) |
Jul 20, 2009 | 30.86 | 30.93 | 30.55 | 30.69 | 4,683,563 | +0.95(+3.18%) |
Jul 17, 2009 | 29.57 | 29.77 | 29.40 | 29.74 | 2,969,855 | +0.18(+0.61%) |
Jul 16, 2009 | 29.31 | 29.74 | 29.11 | 29.56 | 3,308,739 | +0.23(+0.78%) |
Jul 15, 2009 | 28.63 | 29.41 | 28.48 | 29.34 | 7,731,152 | +1.77(+6.41%) |
Jul 14, 2009 | 27.55 | 27.62 | 27.26 | 27.57 | 3,687,391 | +0.21(+0.78%) |
Jul 13, 2009 | 27.08 | 27.59 | 27.01 | 27.36 | 5,855,823 | -0.76(-2.69%) |
Jul 10, 2009 | 28.03 | 28.24 | 27.80 | 28.11 | 2,827,792 | -0.25(-0.89%) |
Jul 09, 2009 | 28.30 | 28.62 | 28.18 | 28.37 | 3,760,351 | +0.23(+0.81%) |
Jul 08, 2009 | 28.42 | 28.47 | 27.68 | 28.14 | 6,126,645 | -0.02(-0.06%) |
Jul 07, 2009 | 28.59 | 28.71 | 28.00 | 28.15 | 4,060,216 | -0.32(-1.11%) |
Jul 06, 2009 | 28.29 | 28.50 | 28.10 | 28.47 | 5,092,656 | +1.03(+3.76%) |
Jul 02, 2009 | 27.99 | 27.99 | 27.43 | 27.43 | 4,724,390 | -0.88(-3.09%) |
Jul 01, 2009 | 28.32 | 28.63 | 28.25 | 28.31 | 5,244,198 | +0.88(+3.22%) |
Jun 30, 2009 | 27.62 | 27.70 | 27.13 | 27.43 | 5,689,357 | -0.20(-0.71%) |
Jun 29, 2009 | 27.58 | 27.72 | 27.37 | 27.62 | 3,541,666 | +0.15(+0.55%) |
Jun 26, 2009 | 27.46 | 27.62 | 27.34 | 27.47 | 2,956,250 | -0.07(-0.26%) |
Jun 25, 2009 | 27.15 | 27.61 | 27.09 | 27.55 | 3,819,814 | +0.76(+2.83%) |
Jun 24, 2009 | 26.83 | 27.29 | 26.66 | 26.79 | 4,939,074 | +0.17(+0.62%) |
Jun 23, 2009 | 26.55 | 26.72 | 24.97 | 26.62 | 4,706,065 | -0.07(-0.27%) |
Jun 22, 2009 | 27.48 | 27.48 | 26.67 | 26.69 | 6,860,029 | -0.69(-2.53%) |
Jun 19, 2009 | 27.67 | 27.73 | 27.30 | 27.39 | 4,513,657 | +0.03(+0.12%) |
Jun 18, 2009 | 27.46 | 27.62 | 27.13 | 27.36 | 4,219,704 | -0.12(-0.43%) |
Jun 17, 2009 | 27.38 | 27.75 | 27.17 | 27.47 | 4,510,773 | -0.01(-0.03%) |
Jun 16, 2009 | 28.03 | 28.16 | 27.45 | 27.48 | 3,671,614 | -0.30(-1.08%) |
Jun 15, 2009 | 28.34 | 28.34 | 27.62 | 27.78 | 5,189,668 | -1.03(-3.58%) |
Jun 12, 2009 | 28.67 | 28.83 | 28.44 | 28.81 | 2,253,131 | -0.07(-0.25%) |
Jun 11, 2009 | 28.43 | 29.30 | 28.43 | 28.89 | 4,392,199 | +0.52(+1.83%) |
Jun 10, 2009 | 28.33 | 28.66 | 27.98 | 28.37 | 5,400,986 | +0.78(+2.83%) |
Jun 09, 2009 | 27.73 | 27.80 | 27.32 | 27.58 | 3,569,702 | -0.26(-0.93%) |
Jun 08, 2009 | 27.64 | 27.99 | 27.48 | 27.84 | 3,554,683 | -0.31(-1.09%) |
Jun 05, 2009 | 28.76 | 28.76 | 27.96 | 28.15 | 3,429,737 | -0.18(-0.64%) |
Jun 04, 2009 | 28.04 | 28.33 | 27.73 | 28.33 | 4,993,470 | +0.34(+1.21%) |
Jun 03, 2009 | 28.70 | 28.74 | 27.77 | 27.99 | 6,469,243 | -0.84(-2.92%) |
Jun 02, 2009 | 29.22 | 29.22 | 28.72 | 28.84 | 6,216,072 | -0.66(-2.24%) |