Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.59 | 46.00 | 45.43 | 46.00 | 5,249,355 | +0.11(+0.25%) |
Aug 28, 2009 | 45.92 | 46.03 | 45.23 | 45.89 | 5,475,408 | +0.19(+0.40%) |
Aug 27, 2009 | 45.60 | 45.83 | 44.95 | 45.70 | 6,389,256 | +0.13(+0.29%) |
Aug 26, 2009 | 46.38 | 46.41 | 45.47 | 45.57 | 7,372,096 | -0.80(-1.73%) |
Aug 25, 2009 | 46.33 | 46.71 | 46.09 | 46.37 | 5,394,803 | +0.08(+0.17%) |
Aug 24, 2009 | 46.41 | 46.57 | 45.94 | 46.29 | 3,930,999 | -0.05(-0.11%) |
Aug 21, 2009 | 45.94 | 46.52 | 45.46 | 46.34 | 6,778,333 | +0.90(+1.98%) |
Aug 20, 2009 | 45.16 | 45.53 | 44.98 | 45.45 | 3,985,445 | +0.28(+0.62%) |
Aug 19, 2009 | 44.25 | 45.32 | 44.19 | 45.16 | 6,124,454 | +0.61(+1.36%) |
Aug 18, 2009 | 44.58 | 44.71 | 44.27 | 44.56 | 5,395,910 | +0.38(+0.85%) |
Aug 17, 2009 | 44.65 | 44.96 | 44.04 | 44.18 | 6,979,776 | -0.99(-2.19%) |
Aug 14, 2009 | 45.83 | 45.91 | 44.74 | 45.17 | 5,680,042 | -0.59(-1.29%) |
Aug 13, 2009 | 45.78 | 46.19 | 45.62 | 45.76 | 6,865,707 | -0.05(-0.11%) |
Aug 12, 2009 | 45.21 | 46.03 | 44.93 | 45.81 | 7,588,960 | +0.63(+1.39%) |
Aug 11, 2009 | 44.87 | 45.31 | 44.55 | 45.19 | 7,581,584 | +0.27(+0.61%) |
Aug 10, 2009 | 45.98 | 45.98 | 44.54 | 44.91 | 9,352,574 | -1.26(-2.73%) |
Aug 07, 2009 | 46.03 | 46.55 | 45.81 | 46.17 | 7,033,905 | +0.32(+0.69%) |
Aug 06, 2009 | 45.58 | 45.98 | 45.46 | 45.86 | 6,784,632 | +0.36(+0.79%) |
Aug 05, 2009 | 45.83 | 46.08 | 45.12 | 45.50 | 7,146,356 | +0.05(+0.11%) |
Aug 04, 2009 | 45.42 | 45.91 | 45.29 | 45.45 | 7,570,401 | -0.22(-0.49%) |
Aug 03, 2009 | 45.48 | 45.92 | 45.13 | 45.67 | 8,796,096 | +1.00(+2.25%) |
Jul 31, 2009 | 44.46 | 45.22 | 44.46 | 44.67 | 7,079,612 | +0.39(+0.89%) |
Jul 30, 2009 | 44.17 | 44.74 | 43.82 | 44.27 | 6,744,351 | +0.75(+1.72%) |
Jul 29, 2009 | 43.91 | 44.13 | 43.31 | 43.53 | 7,367,319 | -0.73(-1.66%) |
Jul 28, 2009 | 44.12 | 44.46 | 43.87 | 44.26 | 6,938,155 | +0.03(+0.06%) |
Jul 27, 2009 | 44.32 | 44.53 | 43.89 | 44.24 | 6,564,891 | +0.27(+0.60%) |
Jul 24, 2009 | 43.96 | 44.27 | 43.30 | 43.97 | 1,357 | -0.01(-0.01%) |
Jul 23, 2009 | 42.17 | 44.16 | 42.02 | 43.98 | 17,017,506 | +3.01(+7.36%) |
Jul 22, 2009 | 40.70 | 41.10 | 40.57 | 40.96 | 6,570,776 | +0.30(+0.73%) |
Jul 21, 2009 | 40.82 | 41.01 | 40.13 | 40.66 | 7,941,392 | +0.23(+0.56%) |
Jul 20, 2009 | 40.30 | 40.50 | 39.95 | 40.44 | 6,038,766 | +0.58(+1.46%) |
Jul 17, 2009 | 39.99 | 40.21 | 39.37 | 39.85 | 7,232,087 | -0.30(-0.76%) |
Jul 16, 2009 | 39.21 | 40.25 | 39.16 | 40.16 | 6,518,868 | +0.89(+2.26%) |
Jul 15, 2009 | 38.76 | 39.36 | 38.60 | 39.27 | 7,930,536 | +0.87(+2.26%) |
Jul 14, 2009 | 38.30 | 38.64 | 38.00 | 38.40 | 5,586,130 | +0.09(+0.23%) |
Jul 13, 2009 | 37.90 | 38.34 | 37.90 | 38.31 | 6,380,971 | +0.44(+1.17%) |
Jul 10, 2009 | 37.17 | 37.95 | 37.03 | 37.87 | 6,175,572 | +0.44(+1.18%) |
Jul 09, 2009 | 37.55 | 37.67 | 37.21 | 37.43 | 4,995,679 | +0.04(+0.12%) |
Jul 08, 2009 | 37.29 | 37.53 | 36.62 | 37.38 | 9,633,125 | +0.16(+0.44%) |
Jul 07, 2009 | 38.69 | 38.83 | 37.17 | 37.22 | 11,508,619 | -1.21(-3.15%) |
Jul 06, 2009 | 37.92 | 38.50 | 37.77 | 38.43 | 9,143,874 | +0.27(+0.70%) |
Jul 02, 2009 | 37.94 | 38.47 | 37.80 | 38.16 | 8,814,162 | -0.31(-0.81%) |
Jul 01, 2009 | 38.20 | 38.82 | 38.06 | 38.47 | 6,062,413 | +0.41(+1.06%) |
Jun 30, 2009 | 37.96 | 38.20 | 37.74 | 38.07 | 10,415,798 | +0.09(+0.23%) |
Jun 29, 2009 | 37.60 | 38.05 | 37.24 | 37.98 | 5,043,224 | +0.44(+1.18%) |
Jun 26, 2009 | 37.25 | 37.67 | 37.16 | 37.53 | 4,719,227 | +0.23(+0.61%) |
Jun 25, 2009 | 36.90 | 37.41 | 36.86 | 37.31 | 6,011,900 | +0.90(+2.47%) |
Jun 24, 2009 | 36.39 | 37.08 | 36.20 | 36.41 | 7,021,992 | +0.27(+0.74%) |
Jun 23, 2009 | 36.57 | 36.57 | 35.86 | 36.14 | 6,569,742 | -0.26(-0.71%) |
Jun 22, 2009 | 37.13 | 37.48 | 36.37 | 36.40 | 8,324,952 | -1.20(-3.20%) |
Jun 19, 2009 | 37.67 | 38.12 | 37.33 | 37.60 | 9,264,704 | +0.04(+0.10%) |
Jun 18, 2009 | 37.30 | 37.97 | 37.27 | 37.57 | 5,043,486 | +0.17(+0.46%) |
Jun 17, 2009 | 37.11 | 37.65 | 37.11 | 37.39 | 6,040,659 | +0.40(+1.08%) |
Jun 16, 2009 | 37.63 | 37.73 | 36.89 | 37.00 | 5,986,077 | -0.72(-1.90%) |
Jun 15, 2009 | 38.26 | 38.26 | 37.19 | 37.71 | 6,680,884 | -0.92(-2.39%) |
Jun 12, 2009 | 38.24 | 38.64 | 37.95 | 38.64 | 5,097,978 | +0.27(+0.69%) |
Jun 11, 2009 | 38.36 | 38.93 | 38.32 | 38.37 | 5,726,731 | +0.08(+0.20%) |
Jun 10, 2009 | 38.40 | 38.78 | 37.68 | 38.29 | 6,999,041 | +0.08(+0.20%) |
Jun 09, 2009 | 38.38 | 38.38 | 37.84 | 38.22 | 6,926,824 | -0.22(-0.58%) |
Jun 08, 2009 | 37.81 | 38.67 | 37.41 | 38.44 | 8,122,076 | -0.16(-0.41%) |
Jun 05, 2009 | 38.38 | 38.82 | 38.03 | 38.60 | 10,486,856 | +0.69(+1.82%) |
Jun 04, 2009 | 37.74 | 37.98 | 37.45 | 37.91 | 5,181,919 | +0.22(+0.59%) |
Jun 03, 2009 | 37.72 | 37.98 | 37.20 | 37.69 | 6,201,276 | -0.29(-0.77%) |
Jun 02, 2009 | 37.52 | 38.20 | 37.40 | 37.98 | 6,679,910 | +0.42(+1.13%) |