Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.38 | 33.99 | 33.25 | 33.83 | 1,873,138 | -0.75(-2.16%) |
Aug 28, 2009 | 34.47 | 34.93 | 34.02 | 34.58 | 1,739,396 | +0.41(+1.21%) |
Aug 27, 2009 | 33.49 | 34.41 | 32.71 | 34.17 | 1,755,300 | +0.73(+2.19%) |
Aug 26, 2009 | 33.32 | 33.50 | 32.84 | 33.43 | 1,204,918 | -0.11(-0.31%) |
Aug 25, 2009 | 33.89 | 34.08 | 33.27 | 33.54 | 1,999,135 | +1.04(+3.20%) |
Aug 24, 2009 | 32.51 | 33.36 | 32.39 | 32.50 | 2,012,675 | -0.55(-1.65%) |
Aug 21, 2009 | 33.06 | 33.68 | 32.78 | 33.05 | 2,035,025 | +1.04(+3.25%) |
Aug 20, 2009 | 31.59 | 32.49 | 31.59 | 32.01 | 1,603,458 | +0.27(+0.86%) |
Aug 19, 2009 | 31.38 | 32.03 | 31.22 | 31.74 | 2,269,839 | -0.13(-0.41%) |
Aug 18, 2009 | 32.22 | 32.54 | 31.61 | 31.87 | 2,269,943 | +0.25(+0.81%) |
Aug 17, 2009 | 31.75 | 32.09 | 31.26 | 31.61 | 2,299,818 | -1.64(-4.92%) |
Aug 14, 2009 | 33.93 | 34.15 | 32.90 | 33.25 | 1,763,929 | -0.23(-0.68%) |
Aug 13, 2009 | 32.97 | 33.68 | 32.77 | 33.48 | 2,295,149 | +1.89(+5.99%) |
Aug 12, 2009 | 31.60 | 32.23 | 31.34 | 31.59 | 1,331,937 | +0.29(+0.93%) |
Aug 11, 2009 | 32.38 | 32.39 | 31.23 | 31.30 | 1,828,255 | -0.69(-2.15%) |
Aug 10, 2009 | 32.50 | 32.57 | 31.33 | 31.98 | 1,545,383 | -0.78(-2.39%) |
Aug 07, 2009 | 33.82 | 33.95 | 32.74 | 32.77 | 1,695,962 | -1.22(-3.60%) |
Aug 06, 2009 | 34.02 | 34.33 | 33.38 | 33.99 | 2,073,985 | +0.07(+0.21%) |
Aug 05, 2009 | 34.52 | 34.54 | 33.39 | 33.92 | 2,495,355 | -0.72(-2.08%) |
Aug 04, 2009 | 34.70 | 35.88 | 34.14 | 34.64 | 2,409,486 | -0.39(-1.11%) |
Aug 03, 2009 | 34.79 | 35.45 | 34.61 | 35.03 | 2,914,402 | +0.51(+1.49%) |
Jul 31, 2009 | 33.01 | 34.94 | 32.91 | 34.52 | 2,963,032 | +1.73(+5.29%) |
Jul 30, 2009 | 32.97 | 33.55 | 32.62 | 32.78 | 1,526,568 | +0.82(+2.56%) |
Jul 29, 2009 | 32.42 | 32.47 | 31.80 | 31.96 | 1,628,560 | -0.88(-2.68%) |
Jul 28, 2009 | 32.63 | 33.06 | 31.72 | 32.84 | 2,214,096 | -0.97(-2.86%) |
Jul 27, 2009 | 34.25 | 34.38 | 33.73 | 33.81 | 1,546,323 | -0.74(-2.14%) |
Jul 24, 2009 | 34.67 | 34.95 | 34.30 | 34.55 | 1,447,325 | -0.31(-0.88%) |
Jul 23, 2009 | 34.32 | 35.57 | 34.32 | 34.86 | 1,557,042 | +0.29(+0.84%) |
Jul 22, 2009 | 33.89 | 35.36 | 33.47 | 34.57 | 1,950,029 | +0.26(+0.74%) |
Jul 21, 2009 | 34.94 | 35.18 | 33.76 | 34.32 | 2,458,428 | -0.43(-1.24%) |
Jul 20, 2009 | 34.05 | 34.82 | 34.03 | 34.75 | 2,474,128 | +1.73(+5.25%) |
Jul 17, 2009 | 32.33 | 33.30 | 32.26 | 33.01 | 1,750,430 | +0.49(+1.52%) |
Jul 16, 2009 | 32.21 | 32.75 | 31.71 | 32.52 | 1,741,813 | -0.16(-0.49%) |
Jul 15, 2009 | 32.18 | 32.85 | 31.73 | 32.68 | 2,491,416 | +1.77(+5.73%) |
Jul 14, 2009 | 30.36 | 31.13 | 30.22 | 30.91 | 2,572,790 | +0.94(+3.14%) |
Jul 13, 2009 | 29.16 | 29.99 | 28.98 | 29.97 | 2,606,942 | -0.03(-0.09%) |
Jul 10, 2009 | 29.78 | 30.37 | 29.53 | 29.99 | 2,045,414 | -0.21(-0.70%) |
Jul 09, 2009 | 30.38 | 31.19 | 30.12 | 30.20 | 2,794,371 | +0.18(+0.59%) |
Jul 08, 2009 | 30.60 | 30.85 | 29.11 | 30.03 | 3,582,865 | -0.63(-2.07%) |
Jul 07, 2009 | 30.83 | 31.45 | 30.41 | 30.66 | 2,672,786 | -0.03(-0.09%) |
Jul 06, 2009 | 30.30 | 30.89 | 29.82 | 30.69 | 2,264,967 | -1.08(-3.41%) |
Jul 02, 2009 | 31.79 | 31.92 | 31.20 | 31.77 | 1,733,471 | -1.29(-3.91%) |
Jul 01, 2009 | 33.38 | 33.63 | 33.01 | 33.06 | 1,697,332 | +0.81(+2.51%) |
Jun 30, 2009 | 33.60 | 33.82 | 32.10 | 32.25 | 1,867,561 | -1.19(-3.55%) |
Jun 29, 2009 | 33.64 | 33.83 | 33.01 | 33.44 | 1,167,407 | +0.33(+1.01%) |
Jun 26, 2009 | 34.20 | 34.22 | 32.95 | 33.11 | 1,439,849 | -0.72(-2.13%) |
Jun 25, 2009 | 33.10 | 34.08 | 33.02 | 33.83 | 2,385,977 | +1.32(+4.06%) |
Jun 24, 2009 | 32.04 | 32.80 | 31.84 | 32.51 | 2,781,624 | +1.11(+3.53%) |
Jun 23, 2009 | 30.39 | 31.59 | 30.22 | 31.40 | 2,831,059 | +0.90(+2.94%) |
Jun 22, 2009 | 32.00 | 32.40 | 30.37 | 30.50 | 3,142,574 | -3.30(-9.77%) |
Jun 19, 2009 | 32.46 | 33.83 | 32.44 | 33.80 | 3,545,044 | +1.88(+5.90%) |
Jun 18, 2009 | 32.18 | 32.74 | 31.81 | 31.92 | 2,401,087 | -0.52(-1.60%) |
Jun 17, 2009 | 32.11 | 32.71 | 31.25 | 32.44 | 2,249,178 | +0.22(+0.68%) |
Jun 16, 2009 | 32.06 | 33.23 | 31.74 | 32.22 | 2,265,356 | +0.70(+2.24%) |
Jun 15, 2009 | 31.96 | 32.45 | 31.17 | 31.52 | 2,521,897 | -0.80(-2.48%) |
Jun 12, 2009 | 32.99 | 32.99 | 32.18 | 32.32 | 3,154,779 | -1.25(-3.72%) |
Jun 11, 2009 | 33.85 | 34.38 | 33.17 | 33.57 | 2,871,620 | -0.94(-2.73%) |
Jun 10, 2009 | 34.80 | 35.02 | 33.88 | 34.51 | 2,243,230 | -0.06(-0.18%) |
Jun 09, 2009 | 35.11 | 35.44 | 34.15 | 34.57 | 1,695,349 | -0.48(-1.36%) |
Jun 08, 2009 | 33.66 | 35.16 | 33.51 | 35.05 | 2,759,545 | +0.75(+2.18%) |
Jun 05, 2009 | 35.65 | 35.65 | 33.87 | 34.30 | 3,171,236 | -2.38(-6.48%) |
Jun 04, 2009 | 35.77 | 37.23 | 35.30 | 36.68 | 2,604,746 | +1.32(+3.74%) |
Jun 03, 2009 | 36.27 | 36.30 | 34.61 | 35.35 | 3,162,481 | -1.51(-4.11%) |
Jun 02, 2009 | 36.62 | 37.49 | 36.42 | 36.87 | 2,892,758 | +0.33(+0.92%) |