Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.24 | 30.61 | 29.99 | 30.55 | 3,853,006 | -0.66(-2.11%) |
Aug 28, 2009 | 31.43 | 31.56 | 30.99 | 31.20 | 2,422,570 | -0.38(-1.22%) |
Aug 27, 2009 | 31.35 | 31.71 | 31.14 | 31.59 | 3,908,806 | +0.09(+0.28%) |
Aug 26, 2009 | 31.56 | 31.77 | 31.34 | 31.50 | 3,383,028 | -0.27(-0.86%) |
Aug 25, 2009 | 31.84 | 31.99 | 31.55 | 31.77 | 2,845,750 | +0.11(+0.33%) |
Aug 24, 2009 | 31.81 | 31.92 | 31.46 | 31.67 | 4,120,801 | -0.52(-1.62%) |
Aug 21, 2009 | 32.38 | 32.56 | 31.87 | 32.19 | 5,767,775 | -0.86(-2.61%) |
Aug 20, 2009 | 32.89 | 33.28 | 32.86 | 33.05 | 3,676,541 | -0.48(-1.43%) |
Aug 19, 2009 | 32.98 | 33.60 | 32.97 | 33.53 | 2,093,053 | -0.02(-0.07%) |
Aug 18, 2009 | 33.59 | 33.78 | 33.30 | 33.55 | 2,021,290 | +0.66(+2.01%) |
Aug 17, 2009 | 33.42 | 33.82 | 32.82 | 32.89 | 4,567,822 | -2.09(-5.97%) |
Aug 14, 2009 | 35.39 | 35.40 | 34.47 | 34.98 | 4,148,520 | -0.40(-1.14%) |
Aug 13, 2009 | 36.07 | 36.07 | 35.19 | 35.39 | 3,240,036 | -0.19(-0.52%) |
Aug 12, 2009 | 35.26 | 35.75 | 34.99 | 35.57 | 2,692,959 | -0.15(-0.42%) |
Aug 11, 2009 | 36.14 | 36.14 | 35.44 | 35.72 | 3,497,634 | -0.61(-1.67%) |
Aug 10, 2009 | 36.48 | 36.75 | 36.23 | 36.33 | 3,845,081 | +0.71(+1.99%) |
Aug 07, 2009 | 35.87 | 36.01 | 35.27 | 35.62 | 5,706,580 | +0.68(+1.94%) |
Aug 06, 2009 | 34.73 | 35.06 | 34.55 | 34.95 | 7,512,851 | +2.49(+7.69%) |
Aug 05, 2009 | 32.59 | 32.77 | 32.27 | 32.45 | 3,812,566 | -0.14(-0.42%) |
Aug 04, 2009 | 32.58 | 32.73 | 32.44 | 32.59 | 3,049,285 | -0.55(-1.67%) |
Aug 03, 2009 | 33.00 | 33.27 | 32.90 | 33.14 | 3,699,443 | +0.58(+1.78%) |
Jul 31, 2009 | 32.54 | 32.82 | 32.46 | 32.56 | 2,369,056 | -0.06(-0.17%) |
Jul 30, 2009 | 33.00 | 33.19 | 32.62 | 32.62 | 2,942,080 | +0.01(+0.04%) |
Jul 29, 2009 | 32.83 | 32.84 | 32.29 | 32.61 | 2,600,309 | -0.50(-1.52%) |
Jul 28, 2009 | 33.29 | 33.40 | 32.64 | 33.11 | 3,467,485 | +0.93(+2.89%) |
Jul 27, 2009 | 32.11 | 32.34 | 31.93 | 32.18 | 3,852,774 | +0.96(+3.08%) |
Jul 24, 2009 | 31.04 | 31.33 | 30.83 | 31.22 | 1,817 | -0.01(-0.02%) |
Jul 23, 2009 | 30.71 | 31.40 | 30.51 | 31.22 | 3,461,051 | +0.70(+2.30%) |
Jul 22, 2009 | 30.37 | 30.68 | 30.30 | 30.52 | 2,452,324 | -0.38(-1.25%) |
Jul 21, 2009 | 31.15 | 31.18 | 30.53 | 30.91 | 3,605,651 | -0.71(-2.24%) |
Jul 20, 2009 | 31.53 | 31.78 | 31.46 | 31.61 | 2,802,769 | +0.70(+2.27%) |
Jul 17, 2009 | 31.03 | 31.05 | 30.71 | 30.91 | 3,637,780 | +0.31(+1.01%) |
Jul 16, 2009 | 30.22 | 30.77 | 30.03 | 30.60 | 3,719,932 | +0.34(+1.13%) |
Jul 15, 2009 | 30.22 | 30.39 | 29.86 | 30.26 | 3,664,829 | +0.65(+2.18%) |
Jul 14, 2009 | 29.68 | 29.76 | 29.37 | 29.61 | 3,040,786 | +0.38(+1.32%) |
Jul 13, 2009 | 28.90 | 29.25 | 28.86 | 29.23 | 4,325,530 | -0.31(-1.05%) |
Jul 10, 2009 | 29.47 | 29.74 | 29.13 | 29.54 | 2,340,055 | -0.22(-0.73%) |
Jul 09, 2009 | 29.87 | 30.07 | 29.55 | 29.76 | 2,439,655 | +0.34(+1.14%) |
Jul 08, 2009 | 29.70 | 29.90 | 28.95 | 29.42 | 3,398,571 | -0.24(-0.82%) |
Jul 07, 2009 | 30.09 | 30.09 | 29.54 | 29.66 | 3,595,046 | -0.50(-1.65%) |
Jul 06, 2009 | 30.15 | 30.27 | 29.69 | 30.16 | 4,224,657 | +0.02(+0.06%) |
Jul 02, 2009 | 30.17 | 30.37 | 29.80 | 30.14 | 3,714,466 | -1.35(-4.28%) |
Jul 01, 2009 | 31.61 | 31.69 | 31.34 | 31.49 | 3,224,792 | +0.41(+1.32%) |
Jun 30, 2009 | 31.32 | 31.46 | 30.76 | 31.08 | 2,155,313 | -0.73(-2.28%) |
Jun 29, 2009 | 31.76 | 31.90 | 31.51 | 31.80 | 1,963,958 | +0.36(+1.14%) |
Jun 26, 2009 | 31.58 | 31.72 | 31.30 | 31.44 | 2,400,097 | +0.32(+1.04%) |
Jun 25, 2009 | 30.84 | 31.21 | 30.75 | 31.12 | 2,573,604 | +0.50(+1.62%) |
Jun 24, 2009 | 30.96 | 30.96 | 30.47 | 30.63 | 2,901,586 | +0.56(+1.88%) |
Jun 23, 2009 | 29.89 | 30.18 | 29.61 | 30.06 | 2,898,893 | +0.11(+0.35%) |
Jun 22, 2009 | 30.24 | 30.40 | 29.79 | 29.96 | 2,947,619 | -0.62(-2.03%) |
Jun 19, 2009 | 30.72 | 30.79 | 30.41 | 30.58 | 3,200,270 | -0.16(-0.52%) |
Jun 18, 2009 | 30.66 | 31.00 | 30.41 | 30.74 | 1,955,694 | -0.11(-0.34%) |
Jun 17, 2009 | 30.81 | 31.05 | 30.37 | 30.84 | 2,460,292 | -0.05(-0.16%) |
Jun 16, 2009 | 31.31 | 31.52 | 30.72 | 30.89 | 3,166,130 | -0.68(-2.14%) |
Jun 15, 2009 | 32.10 | 32.15 | 31.44 | 31.57 | 3,072,360 | -1.31(-3.98%) |
Jun 12, 2009 | 32.69 | 32.91 | 32.43 | 32.88 | 2,601,827 | -0.66(-1.96%) |
Jun 11, 2009 | 33.21 | 34.03 | 33.14 | 33.54 | 3,342,699 | +0.78(+2.37%) |
Jun 10, 2009 | 33.26 | 33.26 | 32.39 | 32.76 | 3,559,269 | +0.71(+2.21%) |
Jun 09, 2009 | 32.18 | 32.18 | 31.67 | 32.05 | 2,157,901 | +0.21(+0.66%) |
Jun 08, 2009 | 31.54 | 32.00 | 31.43 | 31.84 | 2,090,852 | +0.09(+0.29%) |
Jun 05, 2009 | 32.18 | 32.18 | 31.43 | 31.75 | 2,555,332 | +0.30(+0.95%) |
Jun 04, 2009 | 31.23 | 31.46 | 30.99 | 31.45 | 2,379,059 | +0.39(+1.26%) |
Jun 03, 2009 | 31.49 | 31.51 | 30.69 | 31.06 | 3,024,498 | -0.32(-1.03%) |
Jun 02, 2009 | 31.26 | 31.46 | 30.91 | 31.38 | 3,852,330 | -0.97(-2.99%) |