Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.99 | 30.29 | 29.55 | 29.86 | 4,178,109 | -1.15(-3.71%) |
Aug 28, 2009 | 31.68 | 31.74 | 30.70 | 31.01 | 3,781,620 | -0.19(-0.59%) |
Aug 27, 2009 | 31.00 | 31.36 | 29.88 | 31.19 | 5,070,854 | -0.17(-0.56%) |
Aug 26, 2009 | 30.63 | 31.46 | 30.31 | 31.37 | 4,917,123 | +0.27(+0.86%) |
Aug 25, 2009 | 32.19 | 32.49 | 30.85 | 31.10 | 6,740,918 | -0.87(-2.73%) |
Aug 24, 2009 | 31.55 | 32.38 | 31.52 | 31.98 | 6,809,526 | +0.83(+2.68%) |
Aug 21, 2009 | 30.16 | 31.32 | 30.11 | 31.14 | 5,406,681 | +1.61(+5.47%) |
Aug 20, 2009 | 29.01 | 29.69 | 28.97 | 29.53 | 4,214,985 | +0.52(+1.81%) |
Aug 19, 2009 | 27.39 | 29.42 | 27.31 | 29.00 | 5,718,823 | +0.98(+3.49%) |
Aug 18, 2009 | 27.62 | 28.18 | 27.42 | 28.03 | 3,867,324 | +0.55(+1.98%) |
Aug 17, 2009 | 28.01 | 28.06 | 27.18 | 27.48 | 5,305,573 | -1.87(-6.38%) |
Aug 14, 2009 | 30.01 | 30.15 | 28.70 | 29.35 | 5,336,974 | -0.19(-0.63%) |
Aug 13, 2009 | 30.07 | 30.22 | 29.23 | 29.54 | 3,897,779 | -0.11(-0.38%) |
Aug 12, 2009 | 28.81 | 30.09 | 28.79 | 29.65 | 4,467,976 | +0.75(+2.60%) |
Aug 11, 2009 | 29.59 | 29.64 | 28.75 | 28.90 | 4,667,799 | -0.93(-3.10%) |
Aug 10, 2009 | 29.39 | 30.18 | 29.32 | 29.83 | 3,680,611 | +0.22(+0.73%) |
Aug 07, 2009 | 30.43 | 30.46 | 29.40 | 29.61 | 3,891,345 | -0.15(-0.52%) |
Aug 06, 2009 | 30.46 | 30.52 | 29.32 | 29.76 | 5,225,966 | -0.52(-1.73%) |
Aug 05, 2009 | 30.75 | 30.80 | 29.92 | 30.29 | 6,639,628 | -0.29(-0.94%) |
Aug 04, 2009 | 30.66 | 31.20 | 30.31 | 30.58 | 5,804,292 | -0.41(-1.33%) |
Aug 03, 2009 | 30.79 | 31.45 | 30.57 | 30.99 | 6,962,088 | +1.31(+4.40%) |
Jul 31, 2009 | 28.92 | 29.93 | 28.50 | 29.68 | 5,390,599 | +0.36(+1.23%) |
Jul 30, 2009 | 29.18 | 29.85 | 28.63 | 29.32 | 7,027,612 | +0.70(+2.44%) |
Jul 29, 2009 | 29.01 | 29.01 | 27.97 | 28.62 | 7,631,390 | -1.31(-4.36%) |
Jul 28, 2009 | 29.62 | 30.40 | 28.85 | 29.93 | 7,390,059 | -0.79(-2.58%) |
Jul 27, 2009 | 30.65 | 31.21 | 30.14 | 30.72 | 5,770,511 | +0.03(+0.10%) |
Jul 24, 2009 | 29.67 | 30.77 | 29.62 | 30.69 | 5,080,128 | +0.71(+2.37%) |
Jul 23, 2009 | 28.28 | 30.18 | 28.28 | 29.98 | 7,981,379 | +1.58(+5.58%) |
Jul 22, 2009 | 27.94 | 28.93 | 27.92 | 28.40 | 6,539,709 | -0.48(-1.67%) |
Jul 21, 2009 | 28.80 | 29.12 | 27.93 | 28.88 | 7,075,484 | +0.76(+2.71%) |
Jul 20, 2009 | 28.06 | 28.39 | 27.27 | 28.12 | 7,501,561 | +0.73(+2.67%) |
Jul 17, 2009 | 27.01 | 27.64 | 26.60 | 27.39 | 5,863,068 | +0.33(+1.22%) |
Jul 16, 2009 | 26.15 | 27.38 | 25.95 | 27.06 | 7,117,169 | +0.52(+1.98%) |
Jul 15, 2009 | 25.68 | 26.67 | 25.62 | 26.53 | 8,933,900 | +1.74(+7.01%) |
Jul 14, 2009 | 24.78 | 24.98 | 24.22 | 24.80 | 8,849,219 | +0.63(+2.60%) |
Jul 13, 2009 | 23.09 | 24.21 | 23.02 | 24.17 | 7,462,499 | +0.67(+2.84%) |
Jul 10, 2009 | 23.07 | 23.59 | 22.84 | 23.50 | 6,270,435 | -0.33(-1.38%) |
Jul 09, 2009 | 24.11 | 24.52 | 23.54 | 23.83 | 7,351,608 | +0.37(+1.58%) |
Jul 08, 2009 | 23.33 | 23.96 | 22.60 | 23.46 | 11,123,632 | -0.06(-0.26%) |
Jul 07, 2009 | 24.63 | 24.69 | 23.42 | 23.52 | 8,382,564 | -1.27(-5.10%) |
Jul 06, 2009 | 24.16 | 24.80 | 23.58 | 24.79 | 7,740,627 | -0.50(-1.99%) |
Jul 02, 2009 | 26.44 | 26.46 | 25.25 | 25.29 | 7,444,495 | -2.04(-7.45%) |
Jul 01, 2009 | 27.89 | 28.45 | 27.29 | 27.33 | 6,923,045 | +0.04(+0.15%) |
Jun 30, 2009 | 27.68 | 28.25 | 26.46 | 27.29 | 8,994,928 | -0.43(-1.56%) |
Jun 29, 2009 | 27.43 | 28.07 | 27.25 | 27.72 | 5,830,636 | +0.71(+2.63%) |
Jun 26, 2009 | 27.15 | 27.39 | 26.81 | 27.01 | 6,477,131 | -0.39(-1.43%) |
Jun 25, 2009 | 26.55 | 27.63 | 26.48 | 27.40 | 8,703,962 | +1.11(+4.23%) |
Jun 24, 2009 | 26.49 | 27.23 | 26.06 | 26.29 | 7,813,180 | +0.09(+0.35%) |
Jun 23, 2009 | 26.22 | 26.68 | 25.54 | 26.20 | 9,641,842 | +0.26(+0.99%) |
Jun 22, 2009 | 27.86 | 27.89 | 25.92 | 25.94 | 11,575,527 | -2.80(-9.74%) |
Jun 19, 2009 | 29.93 | 29.98 | 28.33 | 28.74 | 7,013,272 | -0.37(-1.27%) |
Jun 18, 2009 | 29.34 | 30.06 | 28.97 | 29.11 | 6,643,376 | -0.40(-1.36%) |
Jun 17, 2009 | 29.88 | 30.08 | 28.77 | 29.51 | 11,946,233 | -1.01(-3.30%) |
Jun 16, 2009 | 32.26 | 32.50 | 30.34 | 30.51 | 11,454,988 | -1.29(-4.04%) |
Jun 15, 2009 | 32.18 | 32.40 | 30.94 | 31.80 | 10,107,842 | -1.44(-4.33%) |
Jun 12, 2009 | 33.18 | 33.29 | 32.46 | 33.24 | 9,784,923 | -0.71(-2.09%) |
Jun 11, 2009 | 32.71 | 34.80 | 32.71 | 33.95 | 11,974,788 | +1.26(+3.87%) |
Jun 10, 2009 | 32.99 | 33.31 | 31.71 | 32.68 | 11,289,422 | +0.52(+1.63%) |
Jun 09, 2009 | 32.19 | 32.60 | 31.53 | 32.16 | 8,846,292 | +0.46(+1.46%) |
Jun 08, 2009 | 31.30 | 32.08 | 30.45 | 31.70 | 9,613,233 | -0.08(-0.26%) |
Jun 05, 2009 | 32.77 | 32.83 | 30.93 | 31.78 | 11,452,931 | -0.21(-0.64%) |
Jun 04, 2009 | 31.83 | 32.30 | 31.06 | 31.99 | 10,232,048 | +1.16(+3.77%) |
Jun 03, 2009 | 32.24 | 32.25 | 29.97 | 30.82 | 11,395,974 | -2.31(-6.97%) |
Jun 02, 2009 | 32.64 | 33.47 | 32.52 | 33.13 | 10,860,196 | -0.09(-0.26%) |