Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.42 | 31.42 | 30.75 | 30.94 | 4,342,620 | -0.58(-1.83%) |
Aug 28, 2009 | 32.12 | 32.12 | 31.27 | 31.52 | 4,741,945 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,759 | +0.10(+0.30%) |
Aug 26, 2009 | 31.66 | 32.23 | 31.49 | 31.75 | 4,890,306 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.08 | 30.81 | 31.78 | 8,428,620 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.90 | 30.97 | 4,748,953 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.96 | 31.40 | 4,499,439 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.98 | 30.63 | 30.90 | 5,960,381 | +0.03(+0.10%) |
Aug 19, 2009 | 30.37 | 30.94 | 30.31 | 30.87 | 6,785,337 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.33 | 30.82 | 5,654,100 | +0.45(+1.47%) |
Aug 17, 2009 | 30.69 | 30.69 | 30.25 | 30.38 | 6,151,932 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.76 | 30.85 | 31.03 | 6,460,972 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.70 | 29.99 | 31.42 | 13,726,411 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.63 | 31.06 | 31.35 | 5,006,877 | -0.14(-0.46%) |
Aug 11, 2009 | 31.23 | 31.91 | 31.02 | 31.49 | 5,215,016 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.06 | 31.51 | 7,153,472 | -0.59(-1.83%) |
Aug 07, 2009 | 30.87 | 32.30 | 30.60 | 32.09 | 10,633,962 | +1.49(+4.88%) |
Aug 06, 2009 | 30.01 | 30.84 | 29.44 | 30.60 | 13,336,169 | +0.91(+3.05%) |
Aug 05, 2009 | 29.83 | 29.89 | 29.05 | 29.70 | 5,702,863 | +0.24(+0.80%) |
Aug 04, 2009 | 29.98 | 30.26 | 29.36 | 29.46 | 7,056,563 | -0.52(-1.73%) |
Aug 03, 2009 | 29.38 | 30.03 | 29.11 | 29.98 | 6,795,048 | +0.86(+2.95%) |
Jul 31, 2009 | 29.44 | 29.97 | 29.05 | 29.12 | 6,967,043 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.22 | 29.56 | 29.63 | 5,481,494 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.13 | 29.41 | 29.70 | 5,970,429 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.85 | 29.02 | 29.76 | 7,715,733 | +0.27(+0.92%) |
Jul 27, 2009 | 29.23 | 29.58 | 29.00 | 29.49 | 3,953,107 | +0.04(+0.12%) |
Jul 24, 2009 | 29.23 | 29.65 | 28.86 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.92 | 28.54 | 29.38 | 7,474,513 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.28 | 28.49 | 28.98 | 4,876,828 | +0.30(+1.05%) |
Jul 21, 2009 | 29.08 | 29.08 | 28.27 | 28.68 | 6,027,716 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.08 | 27.78 | 29.01 | 8,697,082 | +1.26(+4.54%) |
Jul 17, 2009 | 27.61 | 27.78 | 27.36 | 27.75 | 5,587,072 | +0.12(+0.43%) |
Jul 16, 2009 | 27.57 | 27.75 | 27.04 | 27.63 | 5,395,132 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.58 | 26.83 | 27.55 | 7,971,080 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.79 | 25.93 | 26.67 | 5,138,742 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.29 | 5,608,719 | +0.67(+2.62%) |
Jul 10, 2009 | 25.59 | 26.15 | 25.43 | 25.62 | 4,524,908 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.80 | 8,204,733 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,402,329 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,830,926 | -0.23(-0.89%) |
Jul 06, 2009 | 24.51 | 25.67 | 24.38 | 25.60 | 12,291,338 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,043,456 | -0.80(-3.15%) |
Jul 01, 2009 | 25.93 | 26.16 | 25.47 | 25.54 | 5,990,463 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,814,743 | -0.40(-1.52%) |
Jun 29, 2009 | 26.53 | 26.63 | 25.91 | 26.04 | 9,246,665 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.04 | 26.25 | 26.45 | 7,300,017 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.32 | 26.65 | 6,710,213 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,976 | +0.42(+1.64%) |
Jun 23, 2009 | 26.13 | 26.39 | 25.47 | 25.64 | 6,013,903 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.28 | 25.47 | 26.05 | 7,679,400 | -0.18(-0.69%) |
Jun 19, 2009 | 26.38 | 26.49 | 26.03 | 26.23 | 8,501,686 | +0.03(+0.11%) |
Jun 18, 2009 | 26.41 | 26.56 | 25.80 | 26.20 | 10,282,971 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,455,104 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,593,562 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.94 | 27.38 | 4,888,755 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.94 | 5,784,326 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.51 | 27.54 | 8,169,709 | -0.55(-1.94%) |
Jun 10, 2009 | 28.35 | 28.67 | 27.72 | 28.09 | 7,786,418 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 27.99 | 5,045,466 | +0.25(+0.91%) |
Jun 08, 2009 | 27.29 | 27.96 | 27.19 | 27.74 | 5,296,989 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.16 | 27.57 | 6,067,594 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.08 | 27.18 | 27.50 | 9,708,220 | -0.48(-1.72%) |
Jun 03, 2009 | 27.87 | 28.14 | 27.47 | 27.98 | 8,269,640 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.65 | 27.59 | 28.19 | 11,095,537 | +0.31(+1.12%) |