Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.63 | 34.99 | 34.14 | 34.49 | 332,335 | -0.30(-0.86%) |
Aug 28, 2009 | 35.10 | 35.23 | 34.25 | 34.79 | 334,994 | -0.30(-0.85%) |
Aug 27, 2009 | 35.16 | 35.33 | 34.27 | 35.09 | 312,263 | -0.03(-0.09%) |
Aug 26, 2009 | 35.02 | 35.34 | 34.75 | 35.12 | 407,868 | +0.17(+0.49%) |
Aug 25, 2009 | 35.32 | 35.41 | 34.74 | 34.95 | 330,965 | -0.16(-0.46%) |
Aug 24, 2009 | 35.34 | 35.56 | 34.90 | 35.11 | 376,937 | -0.28(-0.79%) |
Aug 21, 2009 | 34.82 | 35.58 | 34.76 | 35.39 | 390,294 | +0.66(+1.90%) |
Aug 20, 2009 | 34.24 | 34.86 | 33.78 | 34.73 | 580,142 | +0.60(+1.76%) |
Aug 19, 2009 | 33.05 | 34.14 | 33.05 | 34.13 | 310,224 | +0.95(+2.86%) |
Aug 18, 2009 | 33.37 | 33.56 | 32.95 | 33.18 | 303,450 | -0.03(-0.08%) |
Aug 17, 2009 | 33.67 | 34.04 | 32.96 | 33.21 | 643,942 | -0.72(-2.14%) |
Aug 14, 2009 | 34.32 | 34.51 | 33.33 | 33.93 | 854,727 | -0.53(-1.54%) |
Aug 13, 2009 | 33.72 | 34.55 | 33.40 | 34.46 | 736,266 | +0.87(+2.59%) |
Aug 12, 2009 | 32.62 | 34.02 | 32.47 | 33.59 | 840,346 | +1.07(+3.29%) |
Aug 11, 2009 | 32.52 | 32.68 | 32.03 | 32.52 | 702,400 | -0.19(-0.58%) |
Aug 10, 2009 | 32.05 | 32.76 | 31.98 | 32.71 | 645,905 | +0.45(+1.39%) |
Aug 07, 2009 | 32.00 | 32.38 | 31.63 | 32.26 | 968,238 | +0.58(+1.83%) |
Aug 06, 2009 | 31.26 | 31.79 | 30.91 | 31.68 | 1,344,839 | +0.34(+1.08%) |
Aug 05, 2009 | 32.27 | 33.24 | 31.00 | 31.34 | 4,682,083 | -3.07(-8.92%) |
Aug 04, 2009 | 33.31 | 34.87 | 33.23 | 34.41 | 961,114 | +0.88(+2.62%) |
Aug 03, 2009 | 33.17 | 33.65 | 32.59 | 33.53 | 1,582,266 | +0.46(+1.39%) |
Jul 31, 2009 | 33.12 | 33.34 | 32.65 | 33.07 | 670,254 | -0.22(-0.66%) |
Jul 30, 2009 | 32.19 | 33.47 | 31.90 | 33.29 | 1,429,588 | +1.57(+4.95%) |
Jul 29, 2009 | 31.93 | 32.32 | 31.71 | 31.72 | 405,091 | -0.45(-1.40%) |
Jul 28, 2009 | 30.89 | 32.47 | 30.89 | 32.17 | 453,695 | +0.92(+2.94%) |
Jul 27, 2009 | 31.39 | 31.40 | 30.79 | 31.25 | 378,239 | -0.08(-0.26%) |
Jul 24, 2009 | 30.86 | 31.47 | 30.86 | 31.33 | 394,412 | +0.39(+1.26%) |
Jul 23, 2009 | 30.43 | 31.22 | 30.43 | 30.94 | 603,548 | +0.57(+1.88%) |
Jul 22, 2009 | 31.94 | 31.98 | 29.82 | 30.37 | 1,918,622 | -1.75(-5.45%) |
Jul 21, 2009 | 31.83 | 32.12 | 31.66 | 32.12 | 426,670 | +0.50(+1.58%) |
Jul 20, 2009 | 31.14 | 31.88 | 31.14 | 31.62 | 239,957 | +0.35(+1.12%) |
Jul 17, 2009 | 31.71 | 31.78 | 30.97 | 31.27 | 477,498 | -0.47(-1.48%) |
Jul 16, 2009 | 31.49 | 31.96 | 31.42 | 31.74 | 385,335 | +0.03(+0.09%) |
Jul 15, 2009 | 31.73 | 31.77 | 31.10 | 31.71 | 501,697 | +0.13(+0.41%) |
Jul 14, 2009 | 31.16 | 31.75 | 31.04 | 31.58 | 356,435 | +0.57(+1.84%) |
Jul 13, 2009 | 30.73 | 31.14 | 30.64 | 31.01 | 516,991 | +0.01(+0.03%) |
Jul 10, 2009 | 30.87 | 31.31 | 30.82 | 31.00 | 263,035 | +0.00(+0.00%) |
Jul 09, 2009 | 31.06 | 31.23 | 30.82 | 31.00 | 326,496 | -0.07(-0.23%) |
Jul 08, 2009 | 31.83 | 31.95 | 30.67 | 31.07 | 425,952 | -0.56(-1.77%) |
Jul 07, 2009 | 32.17 | 32.45 | 31.61 | 31.63 | 458,865 | -0.43(-1.34%) |
Jul 06, 2009 | 32.77 | 32.93 | 31.94 | 32.06 | 480,728 | -0.83(-2.52%) |
Jul 02, 2009 | 33.22 | 33.57 | 32.51 | 32.89 | 624,479 | -0.68(-2.03%) |
Jul 01, 2009 | 33.81 | 33.92 | 33.39 | 33.57 | 547,716 | -0.18(-0.53%) |
Jun 30, 2009 | 33.15 | 33.82 | 32.64 | 33.75 | 767,613 | +0.72(+2.18%) |
Jun 29, 2009 | 33.18 | 33.35 | 32.58 | 33.03 | 306,074 | -0.17(-0.51%) |
Jun 26, 2009 | 32.65 | 33.25 | 32.39 | 33.20 | 761,039 | +0.29(+0.88%) |
Jun 25, 2009 | 32.98 | 33.04 | 32.77 | 32.91 | 581,590 | +0.73(+2.27%) |
Jun 24, 2009 | 31.84 | 32.35 | 31.66 | 32.18 | 266,002 | +0.42(+1.32%) |
Jun 23, 2009 | 32.16 | 32.40 | 31.61 | 31.76 | 464,553 | -0.43(-1.34%) |
Jun 22, 2009 | 32.13 | 32.44 | 31.91 | 32.19 | 698,423 | -0.07(-0.22%) |
Jun 19, 2009 | 31.88 | 32.33 | 31.78 | 32.26 | 900,538 | +0.76(+2.41%) |
Jun 18, 2009 | 30.72 | 31.60 | 30.40 | 31.50 | 656,941 | +0.94(+3.08%) |
Jun 17, 2009 | 31.13 | 31.14 | 30.30 | 30.56 | 787,694 | +0.47(+1.56%) |
Jun 16, 2009 | 30.71 | 30.88 | 30.09 | 30.09 | 507,748 | -0.56(-1.83%) |
Jun 15, 2009 | 31.11 | 31.11 | 30.43 | 30.65 | 362,381 | -0.60(-1.92%) |
Jun 12, 2009 | 30.99 | 31.47 | 30.91 | 31.25 | 303,946 | +0.25(+0.81%) |
Jun 11, 2009 | 30.97 | 31.50 | 30.91 | 31.00 | 663,434 | +0.07(+0.23%) |
Jun 10, 2009 | 31.36 | 31.58 | 30.66 | 30.93 | 648,475 | -0.18(-0.58%) |
Jun 09, 2009 | 31.07 | 31.17 | 30.75 | 31.11 | 445,638 | +0.07(+0.23%) |
Jun 08, 2009 | 30.99 | 31.27 | 30.80 | 31.04 | 399,504 | -0.67(-2.11%) |
Jun 05, 2009 | 31.75 | 31.82 | 31.26 | 31.71 | 439,045 | +0.02(+0.06%) |
Jun 04, 2009 | 31.58 | 31.82 | 31.44 | 31.69 | 626,310 | +0.28(+0.89%) |
Jun 03, 2009 | 31.56 | 31.84 | 31.33 | 31.41 | 681,151 | -0.37(-1.16%) |
Jun 02, 2009 | 31.39 | 32.12 | 31.27 | 31.78 | 1,118,187 | +0.38(+1.21%) |