Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.65 | 35.65 | 34.34 | 35.43 | 1,482,188 | -0.60(-1.67%) |
Aug 28, 2009 | 35.47 | 36.42 | 34.33 | 36.03 | 3,108,705 | +1.05(+3.00%) |
Aug 27, 2009 | 34.00 | 34.99 | 33.95 | 34.98 | 3,302,978 | +1.78(+5.36%) |
Aug 26, 2009 | 32.12 | 33.48 | 32.00 | 33.20 | 2,017,407 | +1.16(+3.62%) |
Aug 25, 2009 | 31.68 | 32.32 | 31.61 | 32.04 | 1,133,227 | +0.44(+1.39%) |
Aug 24, 2009 | 31.71 | 32.21 | 31.59 | 31.60 | 1,147,545 | -0.10(-0.32%) |
Aug 21, 2009 | 31.29 | 31.82 | 31.04 | 31.70 | 1,666,117 | +0.54(+1.73%) |
Aug 20, 2009 | 30.71 | 31.16 | 30.33 | 31.16 | 1,242,608 | +0.66(+2.16%) |
Aug 19, 2009 | 30.20 | 30.71 | 30.00 | 30.50 | 1,247,609 | -0.12(-0.39%) |
Aug 18, 2009 | 30.45 | 30.86 | 30.39 | 30.62 | 1,015,928 | -0.35(-1.14%) |
Aug 17, 2009 | 30.79 | 31.47 | 30.06 | 30.97 | 1,358,845 | -0.86(-2.69%) |
Aug 14, 2009 | 32.42 | 32.42 | 31.26 | 31.83 | 1,070,330 | -0.57(-1.76%) |
Aug 13, 2009 | 32.00 | 32.76 | 31.34 | 32.40 | 1,459,988 | +0.81(+2.56%) |
Aug 12, 2009 | 31.32 | 32.13 | 31.26 | 31.59 | 1,755,029 | +0.31(+0.99%) |
Aug 11, 2009 | 31.36 | 31.84 | 31.25 | 31.28 | 1,452,950 | -0.72(-2.25%) |
Aug 10, 2009 | 31.65 | 32.40 | 31.35 | 32.00 | 1,583,010 | -0.77(-2.35%) |
Aug 07, 2009 | 33.18 | 33.31 | 32.55 | 32.77 | 1,579,980 | +0.06(+0.18%) |
Aug 06, 2009 | 33.11 | 33.26 | 32.44 | 32.71 | 1,195,180 | -0.35(-1.06%) |
Aug 05, 2009 | 33.20 | 33.30 | 32.63 | 33.06 | 1,021,272 | -0.14(-0.42%) |
Aug 04, 2009 | 32.74 | 33.50 | 32.74 | 33.20 | 1,262,170 | +0.07(+0.21%) |
Aug 03, 2009 | 32.82 | 33.32 | 32.66 | 33.13 | 1,717,736 | +0.90(+2.79%) |
Jul 31, 2009 | 32.15 | 32.93 | 32.00 | 32.23 | 1,297,514 | -0.02(-0.06%) |
Jul 30, 2009 | 31.94 | 33.00 | 31.87 | 32.25 | 1,784,476 | +0.46(+1.45%) |
Jul 29, 2009 | 32.69 | 32.69 | 31.55 | 31.79 | 2,233,325 | -0.74(-2.27%) |
Jul 28, 2009 | 32.65 | 33.05 | 32.37 | 32.53 | 1,445,895 | -0.20(-0.61%) |
Jul 27, 2009 | 33.47 | 33.65 | 32.70 | 32.73 | 1,598,978 | -0.74(-2.21%) |
Jul 24, 2009 | 32.70 | 33.87 | 32.27 | 33.47 | 3,111,078 | +0.70(+2.14%) |
Jul 23, 2009 | 33.84 | 34.20 | 32.69 | 32.77 | 5,246,839 | +1.52(+4.86%) |
Jul 22, 2009 | 30.59 | 32.00 | 30.59 | 31.25 | 4,009,361 | +0.28(+0.90%) |
Jul 21, 2009 | 30.80 | 31.09 | 30.35 | 30.97 | 1,562,313 | -0.13(-0.42%) |
Jul 20, 2009 | 31.01 | 32.35 | 30.53 | 31.10 | 2,973,561 | +0.29(+0.94%) |
Jul 17, 2009 | 30.02 | 30.81 | 29.88 | 30.81 | 1,768,069 | +0.83(+2.77%) |
Jul 16, 2009 | 29.35 | 30.19 | 29.31 | 29.98 | 1,710,315 | +0.68(+2.32%) |
Jul 15, 2009 | 29.25 | 29.48 | 29.08 | 29.30 | 1,624,838 | +0.70(+2.45%) |
Jul 14, 2009 | 28.70 | 29.09 | 28.33 | 28.60 | 1,557,240 | +0.34(+1.20%) |
Jul 13, 2009 | 28.36 | 28.66 | 28.04 | 28.26 | 2,207,528 | +1.37(+5.09%) |
Jul 10, 2009 | 26.50 | 27.24 | 26.50 | 26.89 | 810,315 | -0.08(-0.30%) |
Jul 09, 2009 | 26.59 | 27.10 | 26.19 | 26.97 | 1,355,282 | +0.85(+3.25%) |
Jul 08, 2009 | 26.90 | 26.90 | 25.75 | 26.12 | 2,670,886 | -0.64(-2.39%) |
Jul 07, 2009 | 27.74 | 28.20 | 26.55 | 26.76 | 2,007,037 | -1.31(-4.67%) |
Jul 06, 2009 | 28.20 | 28.21 | 27.31 | 28.07 | 1,577,056 | -0.17(-0.60%) |
Jul 02, 2009 | 28.20 | 28.50 | 27.78 | 28.24 | 1,297,909 | -0.52(-1.81%) |
Jul 01, 2009 | 27.53 | 29.50 | 27.35 | 28.76 | 3,618,798 | +1.49(+5.46%) |
Jun 30, 2009 | 28.29 | 28.49 | 27.25 | 27.27 | 1,482,528 | -0.95(-3.37%) |
Jun 29, 2009 | 28.08 | 29.05 | 27.77 | 28.22 | 1,164,375 | +0.27(+0.97%) |
Jun 26, 2009 | 27.69 | 28.15 | 27.50 | 27.95 | 1,684,910 | -0.01(-0.04%) |
Jun 25, 2009 | 27.59 | 28.07 | 27.44 | 27.96 | 1,960,103 | -0.22(-0.78%) |
Jun 24, 2009 | 27.61 | 29.06 | 27.42 | 28.18 | 1,860,680 | +0.93(+3.41%) |
Jun 23, 2009 | 27.62 | 27.89 | 26.12 | 27.25 | 2,078,210 | -0.29(-1.05%) |
Jun 22, 2009 | 29.10 | 29.10 | 27.36 | 27.54 | 1,989,089 | -2.01(-6.80%) |
Jun 19, 2009 | 29.28 | 30.40 | 29.13 | 29.55 | 2,063,925 | -0.36(-1.20%) |
Jun 18, 2009 | 29.91 | 30.21 | 29.42 | 29.91 | 977,998 | -0.24(-0.80%) |
Jun 17, 2009 | 29.38 | 30.71 | 28.87 | 30.15 | 1,493,617 | +0.72(+2.45%) |
Jun 16, 2009 | 30.73 | 31.03 | 29.43 | 29.43 | 1,686,183 | -1.37(-4.45%) |
Jun 15, 2009 | 31.14 | 31.67 | 30.34 | 30.80 | 1,320,757 | -0.81(-2.56%) |
Jun 12, 2009 | 32.19 | 32.19 | 31.25 | 31.61 | 1,112,595 | -0.52(-1.62%) |
Jun 11, 2009 | 32.06 | 32.60 | 31.81 | 32.13 | 1,536,522 | -0.09(-0.28%) |
Jun 10, 2009 | 32.68 | 33.00 | 31.64 | 32.22 | 1,148,989 | -0.44(-1.35%) |
Jun 09, 2009 | 31.83 | 32.85 | 30.94 | 32.66 | 1,521,855 | +0.79(+2.48%) |
Jun 08, 2009 | 31.88 | 32.10 | 31.68 | 31.87 | 1,331,015 | -0.72(-2.21%) |
Jun 05, 2009 | 32.78 | 33.00 | 32.01 | 32.59 | 1,488,099 | -0.22(-0.67%) |
Jun 04, 2009 | 31.14 | 32.85 | 30.55 | 32.81 | 2,943,113 | +1.87(+6.04%) |
Jun 03, 2009 | 31.34 | 31.50 | 30.35 | 30.94 | 1,985,790 | -1.06(-3.31%) |
Jun 02, 2009 | 31.46 | 32.37 | 30.97 | 32.00 | 2,932,371 | -0.22(-0.68%) |