Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.91 | 34.05 | 33.54 | 33.91 | 5,476,672 | -0.16(-0.47%) |
Aug 28, 2009 | 34.38 | 34.57 | 33.85 | 34.07 | 4,830,474 | -0.15(-0.45%) |
Aug 27, 2009 | 34.13 | 34.48 | 33.71 | 34.22 | 4,572,416 | -0.04(-0.11%) |
Aug 26, 2009 | 34.45 | 34.55 | 34.03 | 34.26 | 5,228,773 | -0.23(-0.66%) |
Aug 25, 2009 | 34.11 | 34.58 | 34.04 | 34.49 | 6,567,343 | +0.54(+1.59%) |
Aug 24, 2009 | 33.99 | 34.22 | 33.77 | 33.95 | 4,043,574 | -0.06(-0.19%) |
Aug 21, 2009 | 33.75 | 34.08 | 33.62 | 34.01 | 8,130,809 | +0.54(+1.61%) |
Aug 20, 2009 | 33.42 | 33.56 | 33.14 | 33.47 | 5,036,431 | -0.01(-0.02%) |
Aug 19, 2009 | 33.06 | 33.85 | 33.06 | 33.48 | 5,422,573 | +0.12(+0.36%) |
Aug 18, 2009 | 33.10 | 33.46 | 32.92 | 33.36 | 5,389,871 | +0.14(+0.41%) |
Aug 17, 2009 | 33.68 | 33.75 | 32.94 | 33.22 | 6,651,849 | -0.73(-2.16%) |
Aug 14, 2009 | 34.36 | 34.50 | 33.63 | 33.96 | 5,338,294 | -0.37(-1.09%) |
Aug 13, 2009 | 34.76 | 34.87 | 34.08 | 34.33 | 5,678,351 | -0.26(-0.75%) |
Aug 12, 2009 | 34.07 | 34.91 | 33.77 | 34.59 | 6,285,526 | +0.55(+1.62%) |
Aug 11, 2009 | 34.04 | 34.22 | 33.68 | 34.04 | 4,551,047 | -0.04(-0.11%) |
Aug 10, 2009 | 34.11 | 34.30 | 33.89 | 34.08 | 3,650,090 | -0.25(-0.72%) |
Aug 07, 2009 | 34.06 | 34.57 | 33.97 | 34.32 | 6,109,247 | +0.55(+1.63%) |
Aug 06, 2009 | 34.11 | 34.19 | 33.63 | 33.77 | 4,441,266 | -0.28(-0.82%) |
Aug 05, 2009 | 34.43 | 34.44 | 33.58 | 34.05 | 5,145,673 | -0.11(-0.32%) |
Aug 04, 2009 | 34.36 | 34.62 | 34.08 | 34.16 | 4,254,366 | -0.30(-0.88%) |
Aug 03, 2009 | 34.39 | 34.65 | 33.73 | 34.47 | 5,475,153 | +0.38(+1.12%) |
Jul 31, 2009 | 34.03 | 34.25 | 33.86 | 34.08 | 5,429,421 | +0.07(+0.21%) |
Jul 30, 2009 | 34.03 | 34.29 | 33.65 | 34.01 | 6,819,043 | +0.43(+1.28%) |
Jul 29, 2009 | 33.77 | 33.99 | 33.36 | 33.58 | 6,179,919 | -0.34(-1.01%) |
Jul 28, 2009 | 34.13 | 34.19 | 33.50 | 33.92 | 5,426,057 | -0.39(-1.13%) |
Jul 27, 2009 | 34.07 | 34.41 | 33.74 | 34.31 | 5,635,506 | +0.44(+1.29%) |
Jul 24, 2009 | 33.82 | 34.06 | 33.37 | 33.87 | 1,781 | -0.07(-0.21%) |
Jul 23, 2009 | 32.48 | 34.25 | 32.22 | 33.94 | 12,190,098 | +0.77(+2.31%) |
Jul 22, 2009 | 32.92 | 33.96 | 32.92 | 33.18 | 7,997,657 | +0.01(+0.02%) |
Jul 21, 2009 | 33.56 | 33.79 | 32.80 | 33.17 | 5,939,929 | -0.29(-0.87%) |
Jul 20, 2009 | 33.19 | 33.57 | 33.09 | 33.46 | 6,123,905 | +0.37(+1.11%) |
Jul 17, 2009 | 33.35 | 33.58 | 32.93 | 33.09 | 8,146,323 | -0.48(-1.44%) |
Jul 16, 2009 | 32.01 | 33.88 | 31.90 | 33.58 | 12,306,793 | +1.52(+4.75%) |
Jul 15, 2009 | 31.81 | 32.12 | 31.53 | 32.05 | 7,089,586 | +0.60(+1.92%) |
Jul 14, 2009 | 31.15 | 31.51 | 30.89 | 31.45 | 5,611,711 | +0.10(+0.32%) |
Jul 13, 2009 | 30.83 | 31.36 | 30.82 | 31.35 | 6,036,752 | +0.54(+1.75%) |
Jul 10, 2009 | 30.21 | 30.94 | 30.15 | 30.81 | 5,964,155 | +0.35(+1.15%) |
Jul 09, 2009 | 30.59 | 30.82 | 30.32 | 30.46 | 6,271,347 | +0.09(+0.29%) |
Jul 08, 2009 | 30.45 | 30.59 | 29.67 | 30.37 | 11,869,945 | +0.10(+0.34%) |
Jul 07, 2009 | 31.16 | 31.19 | 30.19 | 30.27 | 7,211,162 | -0.90(-2.89%) |
Jul 06, 2009 | 30.61 | 31.20 | 30.54 | 31.17 | 6,937,523 | +0.34(+1.11%) |
Jul 02, 2009 | 31.80 | 31.89 | 30.83 | 30.83 | 6,979,417 | -1.43(-4.42%) |
Jul 01, 2009 | 31.68 | 32.50 | 31.68 | 32.26 | 5,838,059 | +0.55(+1.72%) |
Jun 30, 2009 | 31.88 | 32.18 | 31.40 | 31.71 | 7,159,238 | -0.21(-0.66%) |
Jun 29, 2009 | 31.68 | 32.26 | 31.34 | 31.92 | 6,447,565 | +0.29(+0.92%) |
Jun 26, 2009 | 31.15 | 31.78 | 31.08 | 31.63 | 8,739,269 | +0.31(+0.99%) |
Jun 25, 2009 | 30.73 | 31.37 | 30.69 | 31.32 | 7,955,468 | +1.10(+3.63%) |
Jun 24, 2009 | 30.23 | 30.76 | 30.05 | 30.22 | 7,403,942 | +0.28(+0.93%) |
Jun 23, 2009 | 29.94 | 30.30 | 29.78 | 29.94 | 9,113,296 | +0.23(+0.77%) |
Jun 22, 2009 | 30.40 | 30.43 | 29.44 | 29.71 | 11,300,268 | -0.82(-2.70%) |
Jun 19, 2009 | 30.91 | 30.92 | 30.25 | 30.54 | 10,119,440 | -0.10(-0.33%) |
Jun 18, 2009 | 30.61 | 30.89 | 30.23 | 30.64 | 5,922,327 | +0.11(+0.37%) |
Jun 17, 2009 | 30.43 | 30.83 | 30.15 | 30.52 | 10,016,626 | -0.20(-0.66%) |
Jun 16, 2009 | 31.26 | 31.46 | 30.69 | 30.73 | 6,680,080 | -0.36(-1.14%) |
Jun 15, 2009 | 31.67 | 31.72 | 30.89 | 31.08 | 9,958,283 | -0.97(-3.03%) |
Jun 12, 2009 | 32.73 | 32.82 | 31.77 | 32.05 | 8,838,271 | -0.79(-2.41%) |
Jun 11, 2009 | 32.74 | 33.19 | 32.70 | 32.85 | 5,821,082 | +0.08(+0.25%) |
Jun 10, 2009 | 33.10 | 33.19 | 32.22 | 32.76 | 7,406,534 | -0.15(-0.44%) |
Jun 09, 2009 | 32.58 | 33.10 | 32.38 | 32.91 | 4,831,104 | +0.29(+0.88%) |
Jun 08, 2009 | 32.21 | 32.82 | 31.84 | 32.62 | 6,661,358 | -0.06(-0.17%) |
Jun 05, 2009 | 32.92 | 33.16 | 32.48 | 32.68 | 6,342,006 | +0.33(+1.02%) |
Jun 04, 2009 | 32.41 | 32.62 | 31.88 | 32.35 | 7,359,585 | -0.01(-0.04%) |
Jun 03, 2009 | 32.81 | 33.00 | 32.12 | 32.36 | 10,263,523 | -0.98(-2.93%) |
Jun 02, 2009 | 33.22 | 34.33 | 32.92 | 33.34 | 8,089,832 | +0.00(+0.00%) |