Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.61 | 35.34 | 34.48 | 35.33 | 23,535,296 | +0.60(+1.73%) |
Aug 28, 2009 | 34.68 | 34.86 | 34.38 | 34.73 | 13,782,090 | +0.08(+0.25%) |
Aug 27, 2009 | 34.80 | 34.87 | 34.41 | 34.64 | 15,920,407 | -0.20(-0.56%) |
Aug 26, 2009 | 34.87 | 35.13 | 34.79 | 34.84 | 14,376,476 | -0.03(-0.07%) |
Aug 25, 2009 | 34.91 | 35.25 | 34.71 | 34.87 | 19,422,590 | +0.04(+0.11%) |
Aug 24, 2009 | 35.11 | 35.21 | 34.59 | 34.83 | 18,044,670 | -0.16(-0.45%) |
Aug 21, 2009 | 34.90 | 35.11 | 34.61 | 34.98 | 20,331,240 | +0.37(+1.06%) |
Aug 20, 2009 | 34.56 | 34.70 | 34.38 | 34.62 | 12,974,731 | +0.14(+0.42%) |
Aug 19, 2009 | 34.13 | 34.63 | 34.13 | 34.47 | 18,637,674 | +0.23(+0.67%) |
Aug 18, 2009 | 34.21 | 34.38 | 34.00 | 34.25 | 12,777,466 | +0.09(+0.26%) |
Aug 17, 2009 | 34.16 | 34.34 | 34.03 | 34.16 | 17,480,778 | -0.04(-0.11%) |
Aug 14, 2009 | 34.31 | 34.48 | 33.87 | 34.19 | 18,486,520 | +0.05(+0.13%) |
Aug 13, 2009 | 34.14 | 34.17 | 33.79 | 34.15 | 16,060,581 | +0.14(+0.42%) |
Aug 12, 2009 | 33.95 | 34.27 | 33.85 | 34.00 | 15,542,834 | +0.10(+0.29%) |
Aug 11, 2009 | 34.02 | 34.14 | 33.91 | 33.91 | 14,233,372 | -0.16(-0.46%) |
Aug 10, 2009 | 33.90 | 34.14 | 33.68 | 34.06 | 17,991,632 | +0.09(+0.27%) |
Aug 07, 2009 | 33.85 | 34.49 | 33.60 | 33.97 | 24,988,824 | +0.37(+1.11%) |
Aug 06, 2009 | 35.13 | 35.20 | 33.39 | 33.60 | 45,510,288 | -1.60(-4.54%) |
Aug 05, 2009 | 35.09 | 35.37 | 34.81 | 35.20 | 32,644,574 | -1.01(-2.79%) |
Aug 04, 2009 | 36.19 | 36.51 | 36.11 | 36.21 | 16,829,230 | -0.06(-0.16%) |
Aug 03, 2009 | 36.54 | 36.56 | 35.91 | 36.27 | 17,192,620 | +0.03(+0.07%) |
Jul 31, 2009 | 36.69 | 37.05 | 36.19 | 36.24 | 19,395,418 | -0.47(-1.28%) |
Jul 30, 2009 | 36.94 | 37.22 | 36.52 | 36.71 | 18,327,398 | +0.07(+0.20%) |
Jul 29, 2009 | 36.28 | 36.81 | 36.28 | 36.64 | 14,804,419 | +0.27(+0.74%) |
Jul 28, 2009 | 36.30 | 36.54 | 36.09 | 36.37 | 12,477,945 | +0.03(+0.07%) |
Jul 27, 2009 | 36.42 | 36.55 | 36.14 | 36.35 | 10,516,829 | -0.11(-0.30%) |
Jul 24, 2009 | 36.33 | 36.50 | 36.13 | 36.46 | 13,340,084 | +0.44(+1.23%) |
Jul 23, 2009 | 35.87 | 36.28 | 35.78 | 36.02 | 22,995,294 | +0.19(+0.53%) |
Jul 22, 2009 | 36.02 | 36.15 | 35.68 | 35.83 | 15,315,694 | -0.40(-1.12%) |
Jul 21, 2009 | 36.52 | 36.68 | 33.95 | 36.23 | 17,048,934 | -0.05(-0.13%) |
Jul 20, 2009 | 36.57 | 36.58 | 36.01 | 36.28 | 16,732,167 | -0.24(-0.64%) |
Jul 17, 2009 | 36.08 | 36.51 | 35.87 | 36.51 | 20,438,448 | +0.46(+1.29%) |
Jul 16, 2009 | 35.68 | 36.20 | 35.58 | 36.05 | 19,331,318 | +0.37(+1.02%) |
Jul 15, 2009 | 35.00 | 35.73 | 34.93 | 35.68 | 23,220,400 | +0.72(+2.07%) |
Jul 14, 2009 | 34.65 | 35.11 | 34.44 | 34.96 | 19,630,486 | +0.37(+1.06%) |
Jul 13, 2009 | 34.30 | 34.70 | 34.29 | 34.59 | 18,821,382 | +0.50(+1.46%) |
Jul 10, 2009 | 34.07 | 34.28 | 33.91 | 34.10 | 14,193,576 | -0.12(-0.36%) |
Jul 09, 2009 | 34.38 | 34.44 | 34.07 | 34.22 | 17,839,656 | -0.15(-0.44%) |
Jul 08, 2009 | 33.97 | 34.48 | 33.65 | 34.37 | 25,882,552 | +0.48(+1.41%) |
Jul 07, 2009 | 33.95 | 34.24 | 33.71 | 33.89 | 20,569,632 | -0.17(-0.50%) |
Jul 06, 2009 | 33.14 | 34.23 | 32.99 | 34.06 | 24,567,506 | +0.69(+2.07%) |
Jul 02, 2009 | 33.82 | 33.84 | 33.13 | 33.37 | 23,297,972 | -0.58(-1.71%) |
Jul 01, 2009 | 33.61 | 34.30 | 33.48 | 33.95 | 21,923,150 | +0.59(+1.76%) |
Jun 30, 2009 | 34.10 | 34.10 | 33.14 | 33.36 | 22,044,702 | -0.74(-2.16%) |
Jun 29, 2009 | 33.90 | 34.21 | 33.69 | 34.10 | 13,630,353 | +0.31(+0.93%) |
Jun 26, 2009 | 33.60 | 33.97 | 33.33 | 33.79 | 38,487,024 | +0.05(+0.14%) |
Jun 25, 2009 | 33.36 | 33.97 | 33.23 | 33.74 | 21,017,990 | +0.74(+2.24%) |
Jun 24, 2009 | 33.03 | 33.29 | 32.69 | 33.01 | 18,989,782 | +0.00(+0.00%) |
Jun 23, 2009 | 32.99 | 33.18 | 32.90 | 33.01 | 16,252,606 | -0.01(-0.02%) |
Jun 22, 2009 | 32.86 | 33.21 | 30.69 | 33.01 | 19,898,288 | -0.05(-0.16%) |
Jun 19, 2009 | 33.48 | 33.61 | 32.80 | 33.06 | 29,929,606 | -0.35(-1.04%) |
Jun 18, 2009 | 32.69 | 33.53 | 32.65 | 33.41 | 19,909,594 | +0.76(+2.32%) |
Jun 17, 2009 | 32.73 | 33.06 | 32.65 | 32.65 | 19,445,648 | -0.06(-0.18%) |
Jun 16, 2009 | 33.70 | 33.70 | 32.67 | 32.71 | 24,078,944 | -1.23(-3.63%) |
Jun 15, 2009 | 34.20 | 34.20 | 33.35 | 33.94 | 18,620,816 | -0.37(-1.08%) |
Jun 12, 2009 | 33.87 | 34.45 | 33.78 | 34.31 | 15,855,723 | +0.35(+1.04%) |
Jun 11, 2009 | 33.98 | 34.44 | 33.92 | 33.96 | 16,644,033 | -0.05(-0.13%) |
Jun 10, 2009 | 34.40 | 34.56 | 33.67 | 34.00 | 20,036,646 | -0.22(-0.63%) |
Jun 09, 2009 | 34.50 | 34.54 | 34.12 | 34.22 | 17,754,718 | -0.48(-1.37%) |
Jun 08, 2009 | 34.36 | 34.98 | 34.35 | 34.70 | 16,313,880 | -0.03(-0.08%) |
Jun 05, 2009 | 34.97 | 35.23 | 34.55 | 34.72 | 16,159,399 | -0.11(-0.32%) |
Jun 04, 2009 | 35.10 | 35.17 | 34.59 | 34.83 | 15,295,649 | -0.30(-0.86%) |
Jun 03, 2009 | 34.85 | 35.15 | 34.54 | 35.13 | 19,364,198 | +0.07(+0.19%) |
Jun 02, 2009 | 34.76 | 35.34 | 34.71 | 35.07 | 18,261,412 | +0.23(+0.66%) |