Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.58 | 31.81 | 31.10 | 31.42 | 7,132,193 | -0.31(-0.98%) |
Aug 28, 2009 | 32.72 | 32.98 | 31.31 | 31.73 | 7,114,803 | -0.73(-2.25%) |
Aug 27, 2009 | 32.35 | 32.56 | 31.72 | 32.46 | 5,171,398 | -0.05(-0.15%) |
Aug 26, 2009 | 32.52 | 32.76 | 32.15 | 32.51 | 4,054,777 | -0.16(-0.49%) |
Aug 25, 2009 | 32.67 | 32.97 | 32.33 | 32.67 | 3,857,282 | -0.06(-0.18%) |
Aug 24, 2009 | 32.85 | 33.23 | 32.52 | 32.73 | 4,737,163 | -0.11(-0.33%) |
Aug 21, 2009 | 32.44 | 32.93 | 32.00 | 32.84 | 5,108,676 | +0.74(+2.31%) |
Aug 20, 2009 | 31.83 | 32.19 | 31.48 | 32.10 | 4,675,990 | +0.38(+1.20%) |
Aug 19, 2009 | 31.45 | 31.88 | 31.17 | 31.72 | 5,001,122 | +0.00(+0.00%) |
Aug 18, 2009 | 31.28 | 31.92 | 31.10 | 31.72 | 4,925,671 | +0.51(+1.63%) |
Aug 17, 2009 | 31.72 | 31.90 | 31.12 | 31.21 | 5,500,513 | -1.06(-3.28%) |
Aug 14, 2009 | 33.21 | 33.29 | 31.86 | 32.27 | 8,012,566 | -1.16(-3.47%) |
Aug 13, 2009 | 33.32 | 33.47 | 32.76 | 33.43 | 6,055,151 | +0.39(+1.18%) |
Aug 12, 2009 | 31.87 | 33.32 | 31.84 | 33.04 | 6,236,615 | +1.12(+3.51%) |
Aug 11, 2009 | 32.56 | 32.60 | 31.79 | 31.92 | 6,549,014 | -0.90(-2.74%) |
Aug 10, 2009 | 32.80 | 33.49 | 32.65 | 32.82 | 4,476,211 | -0.40(-1.20%) |
Aug 07, 2009 | 33.01 | 33.46 | 32.79 | 33.22 | 5,213,774 | +0.80(+2.47%) |
Aug 06, 2009 | 32.01 | 32.54 | 31.87 | 32.42 | 6,419,896 | +0.41(+1.28%) |
Aug 05, 2009 | 33.12 | 33.12 | 31.48 | 32.01 | 10,117,347 | -0.99(-3.00%) |
Aug 04, 2009 | 32.60 | 33.26 | 32.56 | 33.00 | 4,677,206 | +0.32(+0.98%) |
Aug 03, 2009 | 32.61 | 33.00 | 32.42 | 32.68 | 4,720,637 | +0.26(+0.80%) |
Jul 31, 2009 | 32.38 | 32.86 | 32.28 | 32.42 | 4,226,269 | +0.14(+0.43%) |
Jul 30, 2009 | 32.54 | 33.34 | 32.17 | 32.28 | 5,653,480 | +0.22(+0.69%) |
Jul 29, 2009 | 32.18 | 32.29 | 31.70 | 32.06 | 4,935,813 | -0.27(-0.84%) |
Jul 28, 2009 | 32.45 | 32.91 | 32.04 | 32.33 | 7,579,894 | -0.28(-0.86%) |
Jul 27, 2009 | 32.83 | 32.90 | 32.21 | 32.61 | 5,254,016 | -0.02(-0.06%) |
Jul 24, 2009 | 31.83 | 32.69 | 31.67 | 32.63 | 5,921,443 | +0.32(+0.99%) |
Jul 23, 2009 | 31.21 | 32.33 | 31.13 | 32.31 | 7,242,301 | +0.97(+3.10%) |
Jul 22, 2009 | 31.04 | 31.48 | 31.00 | 31.34 | 5,624,395 | +0.08(+0.26%) |
Jul 21, 2009 | 31.03 | 31.35 | 30.84 | 31.26 | 6,273,955 | +0.05(+0.16%) |
Jul 20, 2009 | 30.74 | 31.35 | 30.62 | 31.21 | 6,790,661 | +0.19(+0.61%) |
Jul 17, 2009 | 30.90 | 31.06 | 30.39 | 31.02 | 6,301,221 | +0.15(+0.49%) |
Jul 16, 2009 | 29.67 | 30.94 | 29.54 | 30.87 | 9,327,758 | +1.02(+3.42%) |
Jul 15, 2009 | 29.18 | 29.91 | 29.00 | 29.85 | 11,216,479 | +1.55(+5.48%) |
Jul 14, 2009 | 28.09 | 28.45 | 27.93 | 28.30 | 8,136,782 | -0.07(-0.25%) |
Jul 13, 2009 | 27.51 | 28.45 | 26.90 | 28.37 | 8,030,664 | +0.79(+2.86%) |
Jul 10, 2009 | 27.14 | 27.73 | 27.07 | 27.58 | 6,069,704 | +0.16(+0.58%) |
Jul 09, 2009 | 26.72 | 27.58 | 26.53 | 27.42 | 8,077,951 | +0.95(+3.59%) |
Jul 08, 2009 | 26.63 | 26.63 | 26.08 | 26.47 | 10,199,063 | +0.13(+0.49%) |
Jul 07, 2009 | 27.02 | 27.21 | 26.30 | 26.34 | 6,454,709 | -0.82(-3.02%) |
Jul 06, 2009 | 27.10 | 27.42 | 26.81 | 27.16 | 7,269,345 | -0.48(-1.74%) |
Jul 02, 2009 | 28.11 | 28.47 | 27.58 | 27.64 | 4,254,443 | -1.02(-3.56%) |
Jul 01, 2009 | 28.38 | 29.19 | 28.38 | 28.66 | 5,557,286 | +0.36(+1.27%) |
Jun 30, 2009 | 28.76 | 28.79 | 27.94 | 28.30 | 6,104,720 | -0.32(-1.12%) |
Jun 29, 2009 | 28.13 | 28.76 | 28.05 | 28.62 | 4,468,261 | +0.62(+2.21%) |
Jun 26, 2009 | 27.50 | 28.31 | 27.48 | 28.00 | 6,420,194 | -0.52(-1.82%) |
Jun 25, 2009 | 28.29 | 28.64 | 27.41 | 28.52 | 6,417,099 | +0.78(+2.81%) |
Jun 24, 2009 | 27.59 | 28.38 | 27.50 | 27.74 | 7,141,319 | +0.03(+0.11%) |
Jun 23, 2009 | 27.55 | 27.84 | 27.20 | 27.71 | 8,013,797 | +0.40(+1.46%) |
Jun 22, 2009 | 28.56 | 28.78 | 27.31 | 27.31 | 12,028,131 | -2.02(-6.89%) |
Jun 19, 2009 | 28.99 | 29.44 | 28.94 | 29.33 | 9,214,751 | +0.61(+2.12%) |
Jun 18, 2009 | 28.95 | 28.95 | 28.20 | 28.72 | 7,367,959 | +0.04(+0.14%) |
Jun 17, 2009 | 28.27 | 29.00 | 28.00 | 28.68 | 12,654,165 | +0.51(+1.81%) |
Jun 16, 2009 | 29.07 | 29.13 | 28.13 | 28.17 | 9,992,266 | -0.65(-2.26%) |
Jun 15, 2009 | 29.99 | 29.99 | 28.54 | 28.82 | 11,226,011 | -1.33(-4.41%) |
Jun 12, 2009 | 30.60 | 30.67 | 29.61 | 30.15 | 5,478,513 | -0.25(-0.82%) |
Jun 11, 2009 | 30.36 | 31.00 | 30.10 | 30.40 | 7,257,541 | +0.23(+0.76%) |
Jun 10, 2009 | 29.88 | 30.43 | 29.63 | 30.17 | 8,515,301 | +0.40(+1.34%) |
Jun 09, 2009 | 29.40 | 29.97 | 29.15 | 29.77 | 5,288,471 | +0.60(+2.06%) |
Jun 08, 2009 | 29.26 | 29.90 | 28.85 | 29.17 | 6,755,413 | -0.81(-2.70%) |
Jun 05, 2009 | 29.45 | 30.34 | 28.79 | 29.98 | 8,839,234 | +0.54(+1.83%) |
Jun 04, 2009 | 28.71 | 29.55 | 28.68 | 29.44 | 7,161,676 | +0.38(+1.31%) |
Jun 03, 2009 | 29.05 | 29.49 | 28.30 | 29.06 | 8,572,649 | -0.53(-1.79%) |
Jun 02, 2009 | 29.17 | 29.75 | 29.08 | 29.59 | 7,365,368 | +0.23(+0.78%) |