Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.27 | 45.68 | 45.11 | 45.68 | 5,285,812 | +0.11(+0.25%) |
Aug 28, 2009 | 45.61 | 45.71 | 44.92 | 45.57 | 5,513,436 | +0.18(+0.40%) |
Aug 27, 2009 | 45.29 | 45.52 | 44.64 | 45.39 | 6,433,630 | +0.13(+0.29%) |
Aug 26, 2009 | 46.06 | 46.09 | 45.16 | 45.25 | 7,423,296 | -0.80(-1.73%) |
Aug 25, 2009 | 46.01 | 46.39 | 45.77 | 46.05 | 5,432,271 | +0.08(+0.17%) |
Aug 24, 2009 | 46.09 | 46.25 | 45.63 | 45.97 | 3,958,301 | -0.05(-0.11%) |
Aug 21, 2009 | 45.62 | 46.20 | 45.15 | 46.03 | 6,825,409 | +0.89(+1.98%) |
Aug 20, 2009 | 44.85 | 45.21 | 44.67 | 45.13 | 4,013,125 | +0.28(+0.62%) |
Aug 19, 2009 | 43.94 | 45.01 | 43.88 | 44.85 | 6,166,990 | +0.60(+1.36%) |
Aug 18, 2009 | 44.28 | 44.40 | 43.97 | 44.25 | 5,433,386 | +0.37(+0.85%) |
Aug 17, 2009 | 44.34 | 44.65 | 43.74 | 43.88 | 7,028,252 | -0.98(-2.19%) |
Aug 14, 2009 | 45.51 | 45.60 | 44.43 | 44.86 | 5,719,491 | -0.59(-1.29%) |
Aug 13, 2009 | 45.47 | 45.87 | 45.31 | 45.45 | 6,913,391 | -0.05(-0.11%) |
Aug 12, 2009 | 44.90 | 45.71 | 44.62 | 45.50 | 7,641,666 | +0.62(+1.39%) |
Aug 11, 2009 | 44.56 | 44.99 | 44.24 | 44.87 | 7,634,239 | +0.27(+0.61%) |
Aug 10, 2009 | 45.66 | 45.66 | 44.23 | 44.60 | 9,417,529 | -1.25(-2.73%) |
Aug 07, 2009 | 45.72 | 46.23 | 45.49 | 45.86 | 7,082,756 | +0.31(+0.69%) |
Aug 06, 2009 | 45.27 | 45.66 | 45.15 | 45.54 | 6,831,752 | +0.36(+0.79%) |
Aug 05, 2009 | 45.51 | 45.76 | 44.80 | 45.18 | 7,195,989 | +0.05(+0.11%) |
Aug 04, 2009 | 45.11 | 45.60 | 44.97 | 45.13 | 7,622,978 | -0.22(-0.49%) |
Aug 03, 2009 | 45.16 | 45.60 | 44.82 | 45.35 | 8,857,186 | +1.00(+2.25%) |
Jul 31, 2009 | 44.15 | 44.91 | 44.15 | 44.36 | 7,128,781 | +0.39(+0.89%) |
Jul 30, 2009 | 43.86 | 44.43 | 43.52 | 43.97 | 6,791,192 | +0.74(+1.72%) |
Jul 29, 2009 | 43.61 | 43.82 | 43.01 | 43.23 | 7,418,487 | -0.73(-1.66%) |
Jul 28, 2009 | 43.81 | 44.15 | 43.57 | 43.96 | 6,986,342 | +0.03(+0.06%) |
Jul 27, 2009 | 44.01 | 44.22 | 43.59 | 43.93 | 6,610,485 | +0.26(+0.61%) |
Jul 24, 2009 | 43.65 | 43.97 | 43.00 | 43.67 | 1,367 | -0.01(-0.01%) |
Jul 23, 2009 | 41.88 | 43.85 | 41.73 | 43.67 | 17,135,694 | +2.99(+7.36%) |
Jul 22, 2009 | 40.42 | 40.82 | 40.29 | 40.68 | 6,616,412 | +0.30(+0.73%) |
Jul 21, 2009 | 40.53 | 40.72 | 39.85 | 40.38 | 7,996,546 | +0.23(+0.56%) |
Jul 20, 2009 | 40.02 | 40.23 | 39.68 | 40.16 | 6,080,706 | +0.58(+1.46%) |
Jul 17, 2009 | 39.72 | 39.93 | 39.10 | 39.58 | 7,282,315 | -0.30(-0.76%) |
Jul 16, 2009 | 38.94 | 39.97 | 38.89 | 39.88 | 6,564,142 | +0.88(+2.26%) |
Jul 15, 2009 | 38.50 | 39.09 | 38.33 | 39.00 | 7,985,615 | +0.86(+2.26%) |
Jul 14, 2009 | 38.04 | 38.37 | 37.74 | 38.14 | 5,624,927 | +0.09(+0.23%) |
Jul 13, 2009 | 37.64 | 38.07 | 37.64 | 38.05 | 6,425,288 | +0.44(+1.17%) |
Jul 10, 2009 | 36.91 | 37.69 | 36.77 | 37.61 | 6,218,463 | +0.44(+1.18%) |
Jul 09, 2009 | 37.29 | 37.41 | 36.95 | 37.17 | 5,030,375 | +0.04(+0.12%) |
Jul 08, 2009 | 37.03 | 37.27 | 36.36 | 37.12 | 9,700,029 | +0.16(+0.44%) |
Jul 07, 2009 | 38.43 | 38.56 | 36.92 | 36.96 | 11,588,548 | -1.20(-3.15%) |
Jul 06, 2009 | 37.66 | 38.23 | 37.51 | 38.16 | 9,207,379 | +0.26(+0.70%) |
Jul 02, 2009 | 37.68 | 38.21 | 37.54 | 37.90 | 8,875,378 | -0.31(-0.81%) |
Jul 01, 2009 | 37.94 | 38.55 | 37.80 | 38.21 | 6,104,518 | +0.40(+1.06%) |
Jun 30, 2009 | 37.70 | 37.94 | 37.48 | 37.80 | 10,488,138 | +0.09(+0.23%) |
Jun 29, 2009 | 37.34 | 37.78 | 36.99 | 37.72 | 5,078,250 | +0.44(+1.18%) |
Jun 26, 2009 | 36.99 | 37.41 | 36.90 | 37.28 | 4,752,003 | +0.23(+0.61%) |
Jun 25, 2009 | 36.65 | 37.15 | 36.61 | 37.05 | 6,053,654 | +0.89(+2.47%) |
Jun 24, 2009 | 36.14 | 36.83 | 35.95 | 36.16 | 7,070,761 | +0.26(+0.74%) |
Jun 23, 2009 | 36.32 | 36.32 | 35.61 | 35.89 | 6,615,370 | -0.26(-0.71%) |
Jun 22, 2009 | 36.87 | 37.22 | 36.12 | 36.15 | 8,382,770 | -1.20(-3.20%) |
Jun 19, 2009 | 37.41 | 37.86 | 37.07 | 37.34 | 9,329,049 | +0.04(+0.10%) |
Jun 18, 2009 | 37.04 | 37.71 | 37.01 | 37.31 | 5,078,514 | +0.17(+0.46%) |
Jun 17, 2009 | 36.85 | 37.39 | 36.85 | 37.14 | 6,082,612 | +0.40(+1.08%) |
Jun 16, 2009 | 37.37 | 37.47 | 36.64 | 36.74 | 6,027,651 | -0.71(-1.90%) |
Jun 15, 2009 | 37.99 | 37.99 | 36.93 | 37.45 | 6,727,284 | -0.92(-2.39%) |
Jun 12, 2009 | 37.97 | 38.37 | 37.68 | 38.37 | 5,133,384 | +0.26(+0.69%) |
Jun 11, 2009 | 38.10 | 38.66 | 38.06 | 38.11 | 5,766,504 | +0.08(+0.20%) |
Jun 10, 2009 | 38.13 | 38.51 | 37.42 | 38.03 | 7,047,650 | +0.08(+0.20%) |
Jun 09, 2009 | 38.12 | 38.12 | 37.58 | 37.95 | 6,974,932 | -0.22(-0.58%) |
Jun 08, 2009 | 37.55 | 38.40 | 37.16 | 38.17 | 8,178,485 | -0.16(-0.41%) |
Jun 05, 2009 | 38.12 | 38.55 | 37.77 | 38.33 | 10,559,689 | +0.69(+1.82%) |
Jun 04, 2009 | 37.48 | 37.72 | 37.19 | 37.65 | 5,217,908 | +0.22(+0.59%) |
Jun 03, 2009 | 37.46 | 37.72 | 36.95 | 37.43 | 6,244,345 | -0.29(-0.77%) |
Jun 02, 2009 | 37.26 | 37.94 | 37.14 | 37.72 | 6,726,303 | +0.42(+1.13%) |