Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.79 | 41.66 | 40.07 | 41.33 | 1,209,709 | -0.38(-0.91%) |
Aug 28, 2009 | 42.14 | 42.32 | 41.39 | 41.71 | 624,029 | -0.14(-0.33%) |
Aug 27, 2009 | 40.75 | 42.03 | 40.44 | 41.85 | 1,038,171 | +0.62(+1.50%) |
Aug 26, 2009 | 41.45 | 41.57 | 41.03 | 41.23 | 1,456,262 | -0.98(-2.33%) |
Aug 25, 2009 | 42.36 | 42.42 | 41.96 | 42.21 | 1,099,594 | +0.29(+0.70%) |
Aug 24, 2009 | 42.15 | 42.81 | 41.83 | 41.92 | 1,196,420 | +0.37(+0.90%) |
Aug 21, 2009 | 41.08 | 41.75 | 40.96 | 41.55 | 965,633 | +1.02(+2.52%) |
Aug 20, 2009 | 40.00 | 40.60 | 39.91 | 40.52 | 1,087,133 | +0.44(+1.09%) |
Aug 19, 2009 | 39.09 | 40.23 | 39.03 | 40.08 | 1,580,829 | -0.09(-0.22%) |
Aug 18, 2009 | 39.52 | 40.26 | 39.38 | 40.17 | 1,249,245 | +1.46(+3.78%) |
Aug 17, 2009 | 38.79 | 38.94 | 38.28 | 38.71 | 1,513,222 | -1.97(-4.85%) |
Aug 14, 2009 | 40.69 | 40.73 | 39.92 | 40.69 | 1,063,557 | -0.57(-1.38%) |
Aug 13, 2009 | 40.91 | 41.33 | 40.58 | 41.25 | 1,272,234 | +1.56(+3.93%) |
Aug 12, 2009 | 39.17 | 40.00 | 39.08 | 39.70 | 927,802 | +0.97(+2.50%) |
Aug 11, 2009 | 39.11 | 39.18 | 38.46 | 38.73 | 1,420,746 | -0.26(-0.67%) |
Aug 10, 2009 | 39.75 | 39.86 | 38.70 | 38.99 | 1,690,205 | -0.89(-2.24%) |
Aug 07, 2009 | 40.51 | 40.69 | 39.40 | 39.88 | 2,619,308 | -0.42(-1.05%) |
Aug 06, 2009 | 41.29 | 41.32 | 39.97 | 40.30 | 1,355,127 | -0.28(-0.68%) |
Aug 05, 2009 | 40.47 | 40.69 | 39.83 | 40.58 | 1,096,685 | +0.06(+0.14%) |
Aug 04, 2009 | 40.29 | 41.11 | 40.02 | 40.52 | 1,266,308 | +0.86(+2.17%) |
Aug 03, 2009 | 39.48 | 40.03 | 39.23 | 39.66 | 1,081,623 | +1.19(+3.10%) |
Jul 31, 2009 | 38.23 | 38.76 | 37.94 | 38.47 | 1,237,743 | +1.30(+3.50%) |
Jul 30, 2009 | 37.20 | 37.52 | 36.96 | 37.17 | 841,103 | +0.66(+1.80%) |
Jul 29, 2009 | 37.13 | 37.18 | 36.14 | 36.51 | 929,485 | -0.35(-0.95%) |
Jul 28, 2009 | 36.60 | 37.02 | 36.45 | 36.86 | 1,347,720 | -1.32(-3.47%) |
Jul 27, 2009 | 38.76 | 38.90 | 37.89 | 38.18 | 1,236,840 | -1.06(-2.71%) |
Jul 24, 2009 | 39.34 | 39.59 | 38.62 | 39.25 | 8,270 | +0.29(+0.75%) |
Jul 23, 2009 | 38.80 | 39.55 | 38.61 | 38.96 | 1,954,122 | +1.44(+3.83%) |
Jul 22, 2009 | 37.79 | 37.92 | 37.17 | 37.52 | 1,180,659 | -0.45(-1.20%) |
Jul 21, 2009 | 38.98 | 38.98 | 37.62 | 37.97 | 1,076,968 | -1.28(-3.27%) |
Jul 20, 2009 | 39.59 | 39.71 | 39.00 | 39.26 | 1,545,215 | +1.10(+2.87%) |
Jul 17, 2009 | 37.90 | 38.40 | 37.69 | 38.16 | 909,956 | -0.55(-1.43%) |
Jul 16, 2009 | 38.18 | 39.04 | 37.95 | 38.71 | 698,494 | +0.18(+0.46%) |
Jul 15, 2009 | 38.03 | 38.74 | 37.84 | 38.53 | 851,020 | +1.72(+4.68%) |
Jul 14, 2009 | 36.92 | 37.04 | 36.36 | 36.81 | 1,097,936 | -0.42(-1.13%) |
Jul 13, 2009 | 36.25 | 37.23 | 36.19 | 37.23 | 1,461,294 | +1.50(+4.20%) |
Jul 10, 2009 | 35.29 | 35.94 | 35.24 | 35.73 | 1,086,364 | -0.38(-1.06%) |
Jul 09, 2009 | 35.90 | 36.44 | 35.72 | 36.11 | 1,043,019 | +1.21(+3.47%) |
Jul 08, 2009 | 35.38 | 35.55 | 34.53 | 34.90 | 2,570,089 | -0.04(-0.12%) |
Jul 07, 2009 | 36.06 | 36.17 | 34.94 | 34.94 | 458,253 | -0.97(-2.71%) |
Jul 06, 2009 | 35.15 | 35.94 | 35.07 | 35.92 | 1,311,794 | +0.38(+1.07%) |
Jul 02, 2009 | 36.02 | 36.20 | 35.47 | 35.54 | 643,657 | -1.58(-4.25%) |
Jul 01, 2009 | 37.07 | 37.69 | 37.02 | 37.11 | 950,014 | -0.02(-0.07%) |
Jun 30, 2009 | 37.26 | 37.41 | 36.76 | 37.14 | 994,600 | +0.06(+0.18%) |
Jun 29, 2009 | 36.76 | 37.22 | 36.31 | 37.07 | 829,550 | +0.64(+1.76%) |
Jun 26, 2009 | 35.81 | 36.57 | 35.65 | 36.43 | 2,230,799 | +1.10(+3.10%) |
Jun 25, 2009 | 34.15 | 35.44 | 34.13 | 35.33 | 5,042,412 | +0.03(+0.09%) |
Jun 24, 2009 | 35.85 | 36.34 | 35.09 | 35.30 | 1,431,403 | +0.38(+1.09%) |
Jun 23, 2009 | 34.64 | 35.07 | 34.22 | 34.92 | 923,873 | +0.86(+2.53%) |
Jun 22, 2009 | 35.39 | 35.42 | 34.06 | 34.06 | 1,747,989 | -2.26(-6.22%) |
Jun 19, 2009 | 36.42 | 36.70 | 35.93 | 36.32 | 899,606 | -0.06(-0.16%) |
Jun 18, 2009 | 35.15 | 36.65 | 34.89 | 36.37 | 1,594,038 | +1.71(+4.92%) |
Jun 17, 2009 | 35.24 | 35.26 | 33.93 | 34.67 | 1,029,635 | -0.70(-1.97%) |
Jun 16, 2009 | 35.84 | 36.25 | 35.26 | 35.37 | 1,507,191 | -0.24(-0.66%) |
Jun 15, 2009 | 36.84 | 36.89 | 35.32 | 35.60 | 1,169,267 | -2.23(-5.90%) |
Jun 12, 2009 | 37.65 | 38.04 | 37.36 | 37.84 | 934,423 | -0.32(-0.85%) |
Jun 11, 2009 | 38.51 | 38.77 | 38.09 | 38.16 | 1,045,326 | +0.81(+2.17%) |
Jun 10, 2009 | 38.33 | 38.39 | 36.79 | 37.35 | 1,028,445 | -0.25(-0.67%) |
Jun 09, 2009 | 37.69 | 37.72 | 37.03 | 37.60 | 1,304,979 | +0.98(+2.68%) |
Jun 08, 2009 | 36.62 | 37.01 | 36.15 | 36.62 | 1,446,061 | -0.47(-1.27%) |
Jun 05, 2009 | 38.75 | 38.78 | 36.72 | 37.09 | 1,850,911 | -0.82(-2.16%) |
Jun 04, 2009 | 37.24 | 38.08 | 37.10 | 37.91 | 2,029,059 | +1.68(+4.64%) |
Jun 03, 2009 | 36.91 | 37.15 | 35.88 | 36.23 | 3,376,537 | -1.31(-3.48%) |
Jun 02, 2009 | 36.76 | 37.75 | 36.58 | 37.53 | 2,505,574 | +0.50(+1.34%) |