Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.03 | 33.77 | 32.92 | 33.72 | 1,789,834 | +0.51(+1.52%) |
Aug 28, 2009 | 33.20 | 33.34 | 32.97 | 33.21 | 1,315,812 | +0.14(+0.41%) |
Aug 27, 2009 | 32.84 | 33.18 | 32.58 | 33.08 | 1,557,500 | +0.11(+0.32%) |
Aug 26, 2009 | 32.59 | 33.11 | 32.54 | 32.97 | 1,918,161 | +0.26(+0.78%) |
Aug 25, 2009 | 32.86 | 33.01 | 32.59 | 32.72 | 1,040,909 | -0.07(-0.22%) |
Aug 24, 2009 | 32.96 | 32.96 | 32.64 | 32.79 | 813,073 | -0.16(-0.50%) |
Aug 21, 2009 | 32.76 | 33.16 | 32.58 | 32.95 | 1,185,997 | +0.42(+1.29%) |
Aug 20, 2009 | 32.52 | 32.59 | 32.35 | 32.53 | 679,680 | -0.01(-0.04%) |
Aug 19, 2009 | 32.29 | 32.62 | 32.27 | 32.54 | 1,010,354 | +0.06(+0.18%) |
Aug 18, 2009 | 32.51 | 32.62 | 32.37 | 32.49 | 637,996 | +0.10(+0.30%) |
Aug 17, 2009 | 32.42 | 32.62 | 32.12 | 32.39 | 992,757 | -0.08(-0.23%) |
Aug 14, 2009 | 32.77 | 33.25 | 32.38 | 32.47 | 1,360,868 | -0.11(-0.35%) |
Aug 13, 2009 | 33.13 | 33.13 | 32.41 | 32.58 | 1,123,118 | -0.26(-0.78%) |
Aug 12, 2009 | 32.62 | 33.09 | 32.39 | 32.84 | 1,035,807 | +0.22(+0.68%) |
Aug 11, 2009 | 32.31 | 32.79 | 32.31 | 32.62 | 1,270,250 | +0.03(+0.09%) |
Aug 10, 2009 | 32.36 | 32.98 | 32.21 | 32.59 | 2,012,409 | +0.26(+0.79%) |
Aug 07, 2009 | 32.63 | 32.65 | 32.20 | 32.33 | 1,332,977 | +0.02(+0.07%) |
Aug 06, 2009 | 33.16 | 33.38 | 32.28 | 32.31 | 2,009,255 | -0.68(-2.05%) |
Aug 05, 2009 | 33.32 | 33.60 | 32.93 | 32.99 | 1,579,722 | -0.38(-1.15%) |
Aug 04, 2009 | 33.79 | 33.81 | 33.19 | 33.37 | 2,594,881 | -0.40(-1.20%) |
Aug 03, 2009 | 33.09 | 33.96 | 32.12 | 33.77 | 5,275,554 | +1.60(+4.97%) |
Jul 31, 2009 | 32.00 | 32.36 | 31.91 | 32.17 | 2,677,559 | +0.21(+0.65%) |
Jul 30, 2009 | 32.00 | 32.20 | 31.93 | 31.97 | 1,848,930 | +0.15(+0.47%) |
Jul 29, 2009 | 31.55 | 31.95 | 31.48 | 31.82 | 1,652,959 | +0.18(+0.58%) |
Jul 28, 2009 | 31.88 | 32.09 | 31.36 | 31.63 | 1,436,175 | -0.33(-1.02%) |
Jul 27, 2009 | 31.85 | 31.98 | 31.54 | 31.96 | 822,401 | +0.01(+0.02%) |
Jul 24, 2009 | 31.98 | 32.09 | 31.58 | 31.95 | 3,276 | -0.02(-0.07%) |
Jul 23, 2009 | 31.39 | 32.26 | 31.39 | 31.98 | 2,080,866 | +0.53(+1.70%) |
Jul 22, 2009 | 31.06 | 31.68 | 30.98 | 31.44 | 1,569,179 | +0.34(+1.10%) |
Jul 21, 2009 | 31.26 | 31.44 | 30.85 | 31.10 | 1,086,214 | -0.04(-0.11%) |
Jul 20, 2009 | 31.38 | 31.54 | 30.89 | 31.14 | 1,831,658 | -0.08(-0.25%) |
Jul 17, 2009 | 31.30 | 31.32 | 30.99 | 31.21 | 1,389,097 | +0.02(+0.07%) |
Jul 16, 2009 | 31.09 | 31.33 | 30.93 | 31.19 | 894,962 | -0.01(-0.05%) |
Jul 15, 2009 | 30.58 | 31.21 | 30.38 | 31.21 | 1,459,508 | +0.80(+2.65%) |
Jul 14, 2009 | 30.37 | 30.61 | 30.12 | 30.40 | 1,269,142 | -0.06(-0.19%) |
Jul 13, 2009 | 30.07 | 30.49 | 30.00 | 30.46 | 1,002,141 | +0.67(+2.25%) |
Jul 10, 2009 | 30.15 | 30.25 | 29.66 | 29.79 | 865,774 | -0.56(-1.85%) |
Jul 09, 2009 | 30.49 | 30.65 | 30.22 | 30.35 | 1,303,446 | +0.01(+0.02%) |
Jul 08, 2009 | 30.69 | 30.70 | 30.05 | 30.35 | 1,211,473 | -0.23(-0.77%) |
Jul 07, 2009 | 31.14 | 31.15 | 30.54 | 30.58 | 1,413,707 | -0.59(-1.90%) |
Jul 06, 2009 | 30.72 | 31.21 | 30.52 | 31.17 | 1,050,173 | +0.31(+0.99%) |
Jul 02, 2009 | 30.69 | 31.07 | 30.60 | 30.86 | 1,980,130 | -0.11(-0.34%) |
Jul 01, 2009 | 30.32 | 31.28 | 30.20 | 30.97 | 1,902,260 | +0.85(+2.81%) |
Jun 30, 2009 | 30.32 | 30.40 | 29.78 | 30.12 | 1,650,842 | -0.14(-0.47%) |
Jun 29, 2009 | 30.51 | 30.51 | 29.89 | 30.27 | 1,085,611 | -0.08(-0.26%) |
Jun 26, 2009 | 30.32 | 30.51 | 29.98 | 30.35 | 2,192,117 | +0.03(+0.09%) |
Jun 25, 2009 | 29.94 | 30.36 | 29.90 | 30.32 | 1,468,040 | +0.43(+1.45%) |
Jun 24, 2009 | 30.10 | 30.25 | 29.71 | 29.88 | 1,674,250 | -0.09(-0.28%) |
Jun 23, 2009 | 29.90 | 30.32 | 29.62 | 29.97 | 1,536,235 | +0.07(+0.24%) |
Jun 22, 2009 | 30.35 | 30.65 | 29.75 | 29.90 | 1,716,773 | -0.73(-2.37%) |
Jun 19, 2009 | 31.14 | 31.14 | 30.47 | 30.62 | 1,850,166 | -0.30(-0.97%) |
Jun 18, 2009 | 30.47 | 31.05 | 30.16 | 30.92 | 1,525,095 | +0.53(+1.76%) |
Jun 17, 2009 | 30.79 | 31.04 | 30.30 | 30.39 | 2,457,823 | -0.33(-1.09%) |
Jun 16, 2009 | 31.60 | 31.67 | 30.58 | 30.72 | 1,912,377 | -0.74(-2.35%) |
Jun 15, 2009 | 31.74 | 32.01 | 31.31 | 31.46 | 1,357,264 | -0.51(-1.60%) |
Jun 12, 2009 | 31.75 | 32.05 | 31.63 | 31.98 | 1,496,057 | +0.16(+0.51%) |
Jun 11, 2009 | 31.93 | 32.15 | 31.78 | 31.81 | 1,951,019 | -0.11(-0.36%) |
Jun 10, 2009 | 31.93 | 32.27 | 31.67 | 31.93 | 1,896,686 | +0.11(+0.34%) |
Jun 09, 2009 | 32.29 | 32.42 | 31.79 | 31.82 | 2,772,648 | -0.44(-1.37%) |
Jun 08, 2009 | 32.27 | 32.46 | 32.06 | 32.26 | 2,202,821 | -0.30(-0.92%) |
Jun 05, 2009 | 32.94 | 33.28 | 32.40 | 32.56 | 1,824,956 | -0.31(-0.95%) |
Jun 04, 2009 | 33.13 | 33.38 | 32.85 | 32.87 | 2,344,572 | -0.17(-0.52%) |
Jun 03, 2009 | 32.86 | 33.31 | 32.59 | 33.04 | 2,242,074 | +0.06(+0.19%) |
Jun 02, 2009 | 31.78 | 33.05 | 31.76 | 32.98 | 2,860,816 | +1.22(+3.83%) |