Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.13 | 33.13 | 31.72 | 31.96 | 1,694,509 | -0.48(-1.47%) |
Aug 28, 2009 | 33.47 | 33.47 | 32.07 | 32.44 | 1,693,186 | -0.71(-2.13%) |
Aug 27, 2009 | 32.17 | 33.28 | 32.12 | 33.15 | 2,214,970 | +0.78(+2.41%) |
Aug 26, 2009 | 33.20 | 33.25 | 32.31 | 32.37 | 2,464,180 | -0.90(-2.72%) |
Aug 25, 2009 | 33.23 | 33.66 | 32.90 | 33.27 | 2,262,359 | +0.21(+0.62%) |
Aug 24, 2009 | 32.67 | 33.35 | 32.38 | 33.07 | 2,359,008 | +0.79(+2.44%) |
Aug 21, 2009 | 32.42 | 32.54 | 31.86 | 32.28 | 1,563,570 | +0.34(+1.07%) |
Aug 20, 2009 | 31.38 | 32.43 | 31.38 | 31.94 | 1,994,691 | +0.67(+2.15%) |
Aug 19, 2009 | 31.03 | 31.32 | 30.77 | 31.27 | 2,472,831 | -0.07(-0.23%) |
Aug 18, 2009 | 31.82 | 31.82 | 31.02 | 31.34 | 2,666,379 | -0.93(-2.89%) |
Aug 17, 2009 | 30.36 | 32.99 | 30.36 | 32.27 | 5,122,269 | +1.21(+3.89%) |
Aug 14, 2009 | 31.28 | 31.34 | 30.50 | 31.06 | 1,807,018 | -0.20(-0.63%) |
Aug 13, 2009 | 30.47 | 31.32 | 30.17 | 31.26 | 2,142,277 | +0.99(+3.28%) |
Aug 12, 2009 | 30.56 | 30.85 | 30.19 | 30.26 | 2,003,150 | -0.30(-0.97%) |
Aug 11, 2009 | 30.62 | 31.28 | 30.38 | 30.56 | 2,648,352 | -0.24(-0.78%) |
Aug 10, 2009 | 29.87 | 31.16 | 29.77 | 30.80 | 2,604,200 | +0.81(+2.69%) |
Aug 07, 2009 | 29.71 | 30.14 | 29.46 | 30.00 | 2,037,552 | +0.55(+1.85%) |
Aug 06, 2009 | 29.36 | 29.51 | 28.58 | 29.45 | 2,854,350 | +0.15(+0.52%) |
Aug 05, 2009 | 30.06 | 30.06 | 29.05 | 29.30 | 2,090,663 | -0.61(-2.04%) |
Aug 04, 2009 | 30.06 | 30.68 | 29.73 | 29.91 | 1,937,465 | -0.40(-1.33%) |
Aug 03, 2009 | 31.05 | 31.05 | 28.96 | 30.31 | 5,712,115 | +0.90(+3.04%) |
Jul 31, 2009 | 29.57 | 30.11 | 29.26 | 29.41 | 3,304,122 | -0.21(-0.73%) |
Jul 30, 2009 | 29.88 | 30.83 | 29.50 | 29.63 | 2,691,658 | +0.30(+1.04%) |
Jul 29, 2009 | 29.33 | 30.34 | 28.99 | 29.32 | 3,581,581 | -0.20(-0.67%) |
Jul 28, 2009 | 27.99 | 29.98 | 27.57 | 29.52 | 3,691,958 | +1.72(+6.18%) |
Jul 27, 2009 | 28.36 | 28.37 | 27.60 | 27.80 | 2,461,110 | -0.43(-1.52%) |
Jul 24, 2009 | 27.31 | 28.28 | 27.22 | 28.23 | 1,044 | +0.86(+3.14%) |
Jul 23, 2009 | 26.31 | 27.46 | 25.89 | 27.37 | 2,797,714 | +1.07(+4.05%) |
Jul 22, 2009 | 26.26 | 26.81 | 26.17 | 26.31 | 2,170,841 | -0.05(-0.20%) |
Jul 21, 2009 | 26.37 | 26.55 | 25.94 | 26.36 | 2,308,722 | +0.35(+1.34%) |
Jul 20, 2009 | 26.08 | 26.12 | 25.43 | 26.01 | 2,224,535 | +0.06(+0.24%) |
Jul 17, 2009 | 26.34 | 26.57 | 25.81 | 25.95 | 2,440,690 | -0.34(-1.29%) |
Jul 16, 2009 | 25.49 | 26.58 | 25.40 | 26.29 | 3,699,259 | +0.75(+2.95%) |
Jul 15, 2009 | 25.46 | 26.11 | 24.66 | 25.54 | 5,923,738 | +0.21(+0.85%) |
Jul 14, 2009 | 25.51 | 26.68 | 25.03 | 25.32 | 8,910,380 | -2.07(-7.55%) |
Jul 13, 2009 | 27.10 | 27.62 | 27.04 | 27.39 | 2,944,981 | +0.21(+0.76%) |
Jul 10, 2009 | 27.76 | 28.66 | 27.11 | 27.18 | 3,537,996 | -0.76(-2.72%) |
Jul 09, 2009 | 27.80 | 28.60 | 26.99 | 27.94 | 3,546,974 | +0.34(+1.23%) |
Jul 08, 2009 | 28.71 | 28.71 | 27.17 | 27.60 | 3,937,865 | -1.03(-3.60%) |
Jul 07, 2009 | 27.60 | 29.58 | 27.44 | 28.63 | 6,515,449 | +0.93(+3.36%) |
Jul 06, 2009 | 27.75 | 28.27 | 27.31 | 27.70 | 2,003,249 | -0.21(-0.77%) |
Jul 02, 2009 | 28.68 | 28.86 | 27.77 | 27.92 | 2,345,929 | -1.20(-4.12%) |
Jul 01, 2009 | 28.92 | 29.72 | 28.63 | 29.12 | 2,858,466 | +0.23(+0.81%) |
Jun 30, 2009 | 28.09 | 29.05 | 27.99 | 28.88 | 4,171,706 | +0.78(+2.77%) |
Jun 29, 2009 | 28.38 | 28.54 | 27.69 | 28.11 | 2,592,678 | -0.29(-1.01%) |
Jun 26, 2009 | 28.28 | 28.54 | 27.69 | 28.39 | 2,635,874 | +0.14(+0.51%) |
Jun 25, 2009 | 28.17 | 29.12 | 28.10 | 28.25 | 3,880,312 | +0.93(+3.41%) |
Jun 24, 2009 | 26.86 | 27.48 | 26.48 | 27.32 | 2,572,027 | +0.63(+2.35%) |
Jun 23, 2009 | 26.78 | 27.19 | 26.11 | 26.69 | 2,130,691 | +0.06(+0.24%) |
Jun 22, 2009 | 27.87 | 27.94 | 26.43 | 26.63 | 2,669,607 | -1.66(-5.86%) |
Jun 19, 2009 | 28.07 | 29.22 | 27.66 | 28.28 | 5,308,096 | +0.85(+3.10%) |
Jun 18, 2009 | 25.48 | 27.54 | 25.41 | 27.43 | 5,898,214 | +2.06(+8.12%) |
Jun 17, 2009 | 25.34 | 26.02 | 25.13 | 25.37 | 2,485,760 | +0.05(+0.21%) |
Jun 16, 2009 | 25.25 | 26.49 | 24.85 | 25.32 | 3,713,392 | +0.07(+0.28%) |
Jun 15, 2009 | 26.12 | 26.15 | 25.18 | 25.25 | 2,816,403 | -1.08(-4.11%) |
Jun 12, 2009 | 25.88 | 26.53 | 25.46 | 26.33 | 2,151,162 | +0.28(+1.07%) |
Jun 11, 2009 | 25.83 | 26.59 | 25.33 | 26.06 | 3,470,642 | -0.31(-1.19%) |
Jun 10, 2009 | 26.32 | 26.60 | 25.97 | 26.37 | 3,355,721 | +0.22(+0.86%) |
Jun 09, 2009 | 27.09 | 27.09 | 26.01 | 26.14 | 2,810,025 | -0.64(-2.37%) |
Jun 08, 2009 | 26.72 | 27.13 | 26.41 | 26.78 | 3,317,658 | -0.94(-3.39%) |
Jun 05, 2009 | 28.16 | 28.28 | 26.91 | 27.72 | 2,062,227 | -0.04(-0.16%) |
Jun 04, 2009 | 28.08 | 28.36 | 27.39 | 27.77 | 2,520,785 | +0.01(+0.03%) |
Jun 03, 2009 | 27.77 | 28.43 | 27.35 | 27.76 | 3,582,232 | -1.02(-3.55%) |
Jun 02, 2009 | 28.76 | 29.47 | 28.31 | 28.78 | 2,075,208 | -0.01(-0.03%) |