Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.68 | 32.88 | 32.59 | 32.83 | 30,154,118 | -0.24(-0.73%) |
Aug 28, 2009 | 33.36 | 33.43 | 32.93 | 33.08 | 27,290,098 | +0.02(+0.06%) |
Aug 27, 2009 | 32.78 | 33.19 | 32.43 | 33.06 | 30,446,198 | +0.25(+0.76%) |
Aug 26, 2009 | 32.68 | 32.83 | 32.52 | 32.81 | 27,000,474 | -0.14(-0.42%) |
Aug 25, 2009 | 32.96 | 33.18 | 32.85 | 32.95 | 33,183,486 | +0.32(+0.99%) |
Aug 24, 2009 | 32.76 | 32.94 | 32.54 | 32.62 | 31,442,920 | -0.01(-0.02%) |
Aug 21, 2009 | 32.40 | 32.74 | 32.38 | 32.63 | 33,403,748 | +0.70(+2.19%) |
Aug 20, 2009 | 31.69 | 32.10 | 31.64 | 31.93 | 23,770,804 | +0.22(+0.71%) |
Aug 19, 2009 | 31.06 | 31.82 | 31.04 | 31.71 | 30,359,470 | +0.27(+0.85%) |
Aug 18, 2009 | 31.11 | 31.56 | 30.97 | 31.44 | 27,476,704 | +0.57(+1.85%) |
Aug 17, 2009 | 30.98 | 31.01 | 30.80 | 30.86 | 37,476,468 | -1.06(-3.34%) |
Aug 14, 2009 | 32.28 | 32.28 | 31.69 | 31.93 | 28,647,646 | -0.27(-0.85%) |
Aug 13, 2009 | 32.16 | 32.28 | 31.89 | 32.20 | 28,570,342 | +0.49(+1.53%) |
Aug 12, 2009 | 31.35 | 31.97 | 31.33 | 31.72 | 29,275,596 | +0.36(+1.13%) |
Aug 11, 2009 | 31.41 | 31.44 | 31.18 | 31.36 | 20,933,806 | -0.18(-0.57%) |
Aug 10, 2009 | 31.60 | 31.70 | 31.38 | 31.54 | 23,415,086 | -0.19(-0.61%) |
Aug 07, 2009 | 31.89 | 31.97 | 31.67 | 31.74 | 31,804,212 | -0.03(-0.10%) |
Aug 06, 2009 | 32.05 | 32.10 | 31.53 | 31.77 | 26,128,470 | -0.20(-0.62%) |
Aug 05, 2009 | 32.02 | 32.04 | 31.54 | 31.97 | 29,969,810 | -0.10(-0.31%) |
Aug 04, 2009 | 31.84 | 32.15 | 31.40 | 32.07 | 29,512,804 | -0.05(-0.15%) |
Aug 03, 2009 | 31.92 | 32.23 | 3.490 | 32.12 | 35,883,200 | +0.70(+2.22%) |
Jul 31, 2009 | 31.11 | 31.49 | 30.98 | 31.42 | 33,109,842 | +0.39(+1.27%) |
Jul 30, 2009 | 30.91 | 31.23 | 30.81 | 31.02 | 30,752,518 | +0.67(+2.21%) |
Jul 29, 2009 | 30.51 | 30.61 | 30.20 | 30.35 | 31,659,426 | -0.25(-0.81%) |
Jul 28, 2009 | 30.38 | 30.66 | 30.24 | 30.60 | 29,417,816 | -0.05(-0.16%) |
Jul 27, 2009 | 30.61 | 30.77 | 30.39 | 30.65 | 23,757,890 | -0.05(-0.16%) |
Jul 24, 2009 | 30.46 | 30.72 | 30.30 | 30.70 | 24,761,088 | +0.19(+0.61%) |
Jul 23, 2009 | 29.96 | 30.68 | 29.94 | 30.51 | 31,992,910 | +0.50(+1.68%) |
Jul 22, 2009 | 29.70 | 30.15 | 29.69 | 30.01 | 27,158,822 | +0.07(+0.25%) |
Jul 21, 2009 | 30.11 | 30.12 | 29.60 | 29.94 | 31,549,936 | +0.19(+0.63%) |
Jul 20, 2009 | 29.65 | 29.81 | 29.47 | 29.75 | 25,592,190 | +0.57(+1.94%) |
Jul 17, 2009 | 29.10 | 29.27 | 28.99 | 29.18 | 25,961,654 | -0.11(-0.36%) |
Jul 16, 2009 | 29.03 | 29.37 | 28.92 | 29.29 | 24,831,610 | +0.26(+0.88%) |
Jul 15, 2009 | 28.68 | 29.10 | 28.63 | 29.03 | 34,205,052 | +0.96(+3.42%) |
Jul 14, 2009 | 28.08 | 28.17 | 27.82 | 28.07 | 24,453,584 | +0.15(+0.54%) |
Jul 13, 2009 | 27.58 | 28.00 | 27.55 | 27.92 | 31,573,706 | +0.48(+1.75%) |
Jul 10, 2009 | 27.35 | 28.14 | 26.98 | 27.44 | 26,065,380 | -0.32(-1.17%) |
Jul 09, 2009 | 27.75 | 27.86 | 27.55 | 27.77 | 36,320,308 | +0.40(+1.46%) |
Jul 08, 2009 | 27.60 | 27.69 | 27.11 | 27.37 | 38,929,840 | -0.17(-0.63%) |
Jul 07, 2009 | 28.06 | 28.09 | 27.49 | 27.54 | 32,141,650 | -0.69(-2.43%) |
Jul 06, 2009 | 27.83 | 28.23 | 27.79 | 28.23 | 27,755,792 | +0.05(+0.18%) |
Jul 02, 2009 | 28.44 | 28.47 | 28.08 | 28.18 | 33,283,904 | -0.85(-2.92%) |
Jul 01, 2009 | 28.98 | 29.28 | 28.93 | 29.03 | 32,360,622 | +0.47(+1.66%) |
Jun 30, 2009 | 28.89 | 28.95 | 28.35 | 28.55 | 50,206,396 | -0.34(-1.17%) |
Jun 29, 2009 | 28.77 | 29.03 | 28.62 | 28.89 | 33,917,368 | +0.24(+0.85%) |
Jun 26, 2009 | 28.62 | 28.78 | 28.46 | 28.65 | 33,372,428 | -0.06(-0.20%) |
Jun 25, 2009 | 28.13 | 28.71 | 28.07 | 28.70 | 37,876,236 | +0.59(+2.11%) |
Jun 24, 2009 | 28.41 | 28.66 | 28.00 | 28.11 | 41,248,476 | +0.02(+0.09%) |
Jun 23, 2009 | 28.01 | 28.20 | 27.75 | 28.08 | 43,289,228 | -0.22(-0.79%) |
Jun 22, 2009 | 28.74 | 28.76 | 28.21 | 28.31 | 34,482,868 | -0.94(-3.22%) |
Jun 19, 2009 | 29.25 | 29.37 | 29.09 | 29.25 | 31,409,348 | +0.45(+1.58%) |
Jun 18, 2009 | 28.77 | 29.13 | 28.65 | 28.79 | 35,986,880 | -0.05(-0.17%) |
Jun 17, 2009 | 28.78 | 29.08 | 28.48 | 28.84 | 38,190,368 | +0.08(+0.28%) |
Jun 16, 2009 | 29.31 | 29.32 | 28.73 | 28.76 | 37,526,660 | -0.34(-1.16%) |
Jun 15, 2009 | 29.54 | 29.57 | 28.87 | 29.10 | 50,514,932 | -1.08(-3.59%) |
Jun 12, 2009 | 30.02 | 30.23 | 29.87 | 30.18 | 33,850,852 | -0.16(-0.51%) |
Jun 11, 2009 | 30.08 | 30.65 | 30.07 | 30.34 | 32,450,998 | +0.51(+1.71%) |
Jun 10, 2009 | 30.22 | 30.24 | 29.47 | 29.83 | 29,631,214 | +0.06(+0.19%) |
Jun 09, 2009 | 29.59 | 29.88 | 29.42 | 29.77 | 25,601,756 | +0.36(+1.23%) |
Jun 08, 2009 | 29.14 | 29.60 | 29.03 | 29.41 | 22,361,374 | -0.06(-0.21%) |
Jun 05, 2009 | 29.92 | 29.94 | 29.36 | 29.47 | 30,832,096 | -0.39(-1.29%) |
Jun 04, 2009 | 29.74 | 29.92 | 29.57 | 29.86 | 27,530,524 | +0.21(+0.69%) |
Jun 03, 2009 | 30.21 | 30.00 | 29.39 | 29.65 | 33,593,680 | -0.91(-2.98%) |
Jun 02, 2009 | 30.21 | 30.61 | 30.15 | 30.56 | 35,591,420 | +0.26(+0.86%) |