Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.26 | 41.40 | 40.10 | 40.25 | 39,662 | -0.32(-0.79%) |
Aug 28, 2009 | 41.25 | 41.34 | 40.57 | 40.57 | 72,008 | -0.57(-1.39%) |
Aug 27, 2009 | 40.96 | 41.45 | 40.33 | 41.14 | 49,200 | +0.40(+0.98%) |
Aug 26, 2009 | 41.00 | 41.20 | 40.60 | 40.74 | 120,121 | -0.89(-2.14%) |
Aug 25, 2009 | 41.75 | 42.15 | 41.60 | 41.63 | 32,188 | +0.23(+0.56%) |
Aug 24, 2009 | 41.70 | 42.29 | 41.21 | 41.40 | 70,312 | -0.56(-1.33%) |
Aug 21, 2009 | 40.59 | 42.15 | 40.59 | 41.96 | 643,284 | +2.56(+6.50%) |
Aug 20, 2009 | 39.20 | 39.85 | 39.17 | 39.40 | 272,699 | +0.45(+1.16%) |
Aug 19, 2009 | 38.25 | 39.37 | 38.25 | 38.95 | 33,198 | -0.06(-0.15%) |
Aug 18, 2009 | 38.50 | 39.23 | 38.45 | 39.01 | 43,041 | +0.66(+1.72%) |
Aug 17, 2009 | 38.81 | 38.81 | 38.35 | 38.35 | 33,934 | -1.62(-4.05%) |
Aug 14, 2009 | 40.42 | 40.51 | 39.55 | 39.97 | 52,551 | +0.37(+0.93%) |
Aug 13, 2009 | 40.21 | 40.32 | 39.54 | 39.60 | 111,899 | +0.62(+1.59%) |
Aug 12, 2009 | 38.40 | 39.35 | 38.40 | 38.98 | 51,380 | +1.02(+2.69%) |
Aug 11, 2009 | 38.21 | 38.35 | 37.75 | 37.96 | 58,752 | -0.10(-0.26%) |
Aug 10, 2009 | 38.35 | 38.45 | 37.87 | 38.06 | 24,813 | -0.35(-0.91%) |
Aug 07, 2009 | 38.55 | 39.10 | 38.41 | 38.41 | 40,112 | +0.68(+1.80%) |
Aug 06, 2009 | 38.20 | 38.33 | 37.45 | 37.73 | 20,320 | +0.28(+0.75%) |
Aug 05, 2009 | 37.72 | 37.72 | 36.83 | 37.45 | 71,219 | -0.40(-1.06%) |
Aug 04, 2009 | 37.61 | 38.30 | 37.37 | 37.85 | 57,998 | -0.20(-0.53%) |
Aug 03, 2009 | 37.74 | 38.52 | 37.66 | 38.05 | 73,209 | +1.65(+4.53%) |
Jul 31, 2009 | 36.10 | 36.70 | 36.07 | 36.40 | 49,088 | +1.34(+3.82%) |
Jul 30, 2009 | 35.13 | 35.81 | 35.06 | 35.06 | 40,103 | +0.59(+1.71%) |
Jul 29, 2009 | 34.80 | 34.96 | 34.18 | 34.47 | 49,517 | -0.17(-0.49%) |
Jul 28, 2009 | 34.60 | 36.26 | 34.22 | 34.64 | 180,473 | -1.81(-4.97%) |
Jul 27, 2009 | 36.25 | 36.70 | 35.98 | 36.45 | 49,531 | -0.15(-0.41%) |
Jul 24, 2009 | 36.55 | 36.82 | 36.15 | 36.60 | 53,763 | +0.24(+0.66%) |
Jul 23, 2009 | 35.10 | 36.75 | 35.05 | 36.36 | 43,794 | +0.86(+2.42%) |
Jul 22, 2009 | 34.65 | 35.90 | 34.65 | 35.50 | 48,242 | +0.31(+0.88%) |
Jul 21, 2009 | 35.88 | 35.88 | 35.00 | 35.19 | 57,072 | -0.74(-2.06%) |
Jul 20, 2009 | 35.69 | 36.18 | 35.54 | 35.93 | 44,477 | +0.93(+2.66%) |
Jul 17, 2009 | 35.16 | 35.30 | 34.84 | 35.00 | 58,807 | -0.15(-0.43%) |
Jul 16, 2009 | 35.04 | 35.33 | 34.66 | 35.15 | 113,484 | +0.93(+2.72%) |
Jul 15, 2009 | 33.78 | 34.40 | 33.75 | 34.22 | 39,590 | +0.97(+2.92%) |
Jul 14, 2009 | 33.29 | 33.55 | 33.05 | 33.25 | 45,375 | +0.50(+1.53%) |
Jul 13, 2009 | 32.28 | 32.75 | 31.71 | 32.75 | 134,699 | +1.08(+3.41%) |
Jul 10, 2009 | 31.86 | 32.26 | 31.33 | 31.67 | 165,253 | -0.58(-1.80%) |
Jul 09, 2009 | 32.13 | 32.63 | 31.97 | 32.25 | 85,299 | +0.59(+1.86%) |
Jul 08, 2009 | 31.90 | 32.27 | 31.11 | 31.66 | 189,136 | -0.61(-1.89%) |
Jul 07, 2009 | 32.96 | 33.10 | 32.27 | 32.27 | 60,468 | -0.33(-1.01%) |
Jul 06, 2009 | 32.18 | 32.77 | 31.97 | 32.60 | 49,650 | +0.82(+2.58%) |
Jul 02, 2009 | 32.58 | 32.58 | 31.60 | 31.78 | 90,320 | -1.47(-4.42%) |
Jul 01, 2009 | 33.25 | 33.69 | 33.20 | 33.25 | 35,714 | +0.82(+2.53%) |
Jun 30, 2009 | 33.40 | 33.48 | 32.25 | 32.43 | 125,230 | -0.82(-2.47%) |
Jun 29, 2009 | 33.10 | 33.48 | 32.85 | 33.25 | 56,974 | +0.70(+2.15%) |
Jun 26, 2009 | 32.91 | 33.05 | 32.17 | 32.55 | 48,236 | -0.30(-0.91%) |
Jun 25, 2009 | 32.13 | 32.85 | 32.00 | 32.85 | 63,321 | +1.50(+4.78%) |
Jun 24, 2009 | 31.93 | 32.52 | 31.25 | 31.35 | 93,019 | +0.42(+1.36%) |
Jun 23, 2009 | 30.93 | 31.16 | 30.40 | 30.93 | 71,896 | +0.43(+1.41%) |
Jun 22, 2009 | 31.23 | 31.30 | 30.35 | 30.50 | 48,808 | -1.85(-5.72%) |
Jun 19, 2009 | 32.85 | 33.09 | 32.20 | 32.35 | 64,490 | -0.15(-0.46%) |
Jun 18, 2009 | 31.90 | 33.00 | 31.84 | 32.50 | 52,421 | +0.29(+0.90%) |
Jun 17, 2009 | 32.25 | 32.60 | 31.44 | 32.21 | 168,036 | -0.21(-0.65%) |
Jun 16, 2009 | 33.41 | 33.41 | 32.33 | 32.42 | 68,859 | -1.18(-3.51%) |
Jun 15, 2009 | 34.89 | 35.00 | 33.31 | 33.60 | 74,297 | -1.26(-3.61%) |
Jun 12, 2009 | 34.80 | 35.10 | 34.65 | 34.86 | 51,017 | +0.25(+0.72%) |
Jun 11, 2009 | 34.47 | 35.13 | 34.00 | 34.61 | 54,600 | +1.21(+3.62%) |
Jun 10, 2009 | 34.35 | 35.00 | 33.00 | 33.40 | 75,503 | -0.25(-0.74%) |
Jun 09, 2009 | 33.60 | 33.90 | 33.36 | 33.65 | 44,492 | +0.40(+1.20%) |
Jun 08, 2009 | 32.75 | 33.29 | 32.57 | 33.25 | 45,979 | +0.25(+0.76%) |
Jun 05, 2009 | 33.86 | 33.96 | 32.87 | 33.00 | 40,508 | -0.75(-2.22%) |
Jun 04, 2009 | 34.00 | 34.30 | 33.38 | 33.75 | 64,644 | +0.30(+0.90%) |
Jun 03, 2009 | 33.45 | 33.75 | 32.88 | 33.45 | 89,932 | -0.71(-2.08%) |
Jun 02, 2009 | 33.90 | 34.49 | 33.87 | 34.16 | 158,510 | +0.58(+1.73%) |