Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.60 | 31.60 | 30.47 | 30.81 | 692,829 | -0.85(-2.67%) |
Aug 28, 2009 | 31.28 | 31.75 | 31.13 | 31.66 | 571,661 | +0.53(+1.70%) |
Aug 27, 2009 | 31.46 | 31.46 | 30.73 | 31.13 | 543,626 | -0.33(-1.05%) |
Aug 26, 2009 | 31.26 | 31.57 | 30.96 | 31.46 | 543,364 | +0.27(+0.86%) |
Aug 25, 2009 | 31.35 | 31.41 | 31.09 | 31.19 | 533,220 | -0.15(-0.48%) |
Aug 24, 2009 | 31.66 | 31.66 | 31.19 | 31.34 | 325,107 | -0.28(-0.87%) |
Aug 21, 2009 | 31.84 | 31.84 | 31.28 | 31.62 | 414,660 | +0.07(+0.23%) |
Aug 20, 2009 | 31.60 | 31.85 | 31.39 | 31.55 | 299,643 | +0.02(+0.05%) |
Aug 19, 2009 | 31.53 | 31.81 | 31.38 | 31.53 | 501,030 | -0.29(-0.92%) |
Aug 18, 2009 | 31.34 | 31.92 | 31.22 | 31.82 | 652,641 | +0.85(+2.73%) |
Aug 17, 2009 | 31.19 | 31.44 | 30.82 | 30.98 | 523,810 | -0.64(-2.02%) |
Aug 14, 2009 | 32.00 | 32.00 | 31.07 | 31.62 | 386,504 | -0.36(-1.14%) |
Aug 13, 2009 | 31.30 | 32.05 | 31.28 | 31.98 | 426,769 | +0.77(+2.45%) |
Aug 12, 2009 | 31.04 | 31.70 | 31.04 | 31.22 | 572,314 | +0.04(+0.13%) |
Aug 11, 2009 | 31.00 | 31.28 | 30.60 | 31.18 | 591,629 | +0.00(+0.00%) |
Aug 10, 2009 | 31.73 | 31.73 | 31.13 | 31.18 | 433,128 | -0.47(-1.47%) |
Aug 07, 2009 | 31.91 | 31.98 | 31.58 | 31.64 | 411,288 | +0.02(+0.05%) |
Aug 06, 2009 | 32.01 | 32.33 | 31.41 | 31.63 | 500,831 | -0.39(-1.21%) |
Aug 05, 2009 | 33.06 | 33.25 | 31.86 | 32.01 | 852,612 | -1.08(-3.27%) |
Aug 04, 2009 | 33.02 | 33.21 | 32.72 | 33.10 | 669,478 | -0.16(-0.48%) |
Aug 03, 2009 | 33.19 | 33.37 | 32.87 | 33.25 | 586,409 | +0.37(+1.13%) |
Jul 31, 2009 | 32.56 | 33.55 | 31.67 | 32.88 | 2,117,037 | +0.03(+0.10%) |
Jul 30, 2009 | 33.51 | 33.57 | 32.61 | 32.85 | 1,069,156 | -0.36(-1.07%) |
Jul 29, 2009 | 33.17 | 33.44 | 32.70 | 33.21 | 384,424 | -0.02(-0.05%) |
Jul 28, 2009 | 32.77 | 33.37 | 32.77 | 33.22 | 558,540 | +0.14(+0.43%) |
Jul 27, 2009 | 32.91 | 33.08 | 32.74 | 33.08 | 552,072 | -0.07(-0.21%) |
Jul 24, 2009 | 32.22 | 33.25 | 31.96 | 33.15 | 4,986 | +0.43(+1.30%) |
Jul 23, 2009 | 31.87 | 32.76 | 31.73 | 32.72 | 670,340 | +0.86(+2.70%) |
Jul 22, 2009 | 30.51 | 31.97 | 30.45 | 31.86 | 667,780 | +1.15(+3.76%) |
Jul 21, 2009 | 30.77 | 31.03 | 30.51 | 30.71 | 480,177 | -0.13(-0.41%) |
Jul 20, 2009 | 30.99 | 31.18 | 30.43 | 30.84 | 606,023 | +0.00(+0.00%) |
Jul 17, 2009 | 30.76 | 30.84 | 30.26 | 30.84 | 292,692 | +0.08(+0.26%) |
Jul 16, 2009 | 30.27 | 30.86 | 30.02 | 30.76 | 588,021 | +0.64(+2.12%) |
Jul 15, 2009 | 28.92 | 30.13 | 28.91 | 30.12 | 694,970 | +1.45(+5.07%) |
Jul 14, 2009 | 28.51 | 28.77 | 28.08 | 28.66 | 344,965 | +0.21(+0.75%) |
Jul 13, 2009 | 27.89 | 28.45 | 27.84 | 28.45 | 765,175 | +0.72(+2.59%) |
Jul 10, 2009 | 27.42 | 27.82 | 27.20 | 27.73 | 475,310 | +0.13(+0.49%) |
Jul 09, 2009 | 27.46 | 27.65 | 27.11 | 27.60 | 424,082 | +0.06(+0.23%) |
Jul 08, 2009 | 27.56 | 27.71 | 26.97 | 27.54 | 623,741 | -0.04(-0.14%) |
Jul 07, 2009 | 28.41 | 28.41 | 27.50 | 27.57 | 592,691 | -0.73(-2.57%) |
Jul 06, 2009 | 28.52 | 28.52 | 27.88 | 28.30 | 772,168 | -0.51(-1.75%) |
Jul 02, 2009 | 29.10 | 29.33 | 28.49 | 28.81 | 386,161 | -0.51(-1.72%) |
Jul 01, 2009 | 29.67 | 29.75 | 28.92 | 29.31 | 716,893 | -0.13(-0.46%) |
Jun 30, 2009 | 29.58 | 29.79 | 29.01 | 29.45 | 543,503 | -0.05(-0.16%) |
Jun 29, 2009 | 28.94 | 29.67 | 28.92 | 29.49 | 823,957 | +0.51(+1.74%) |
Jun 26, 2009 | 29.11 | 29.36 | 28.74 | 28.99 | 849,328 | -0.16(-0.54%) |
Jun 25, 2009 | 28.91 | 29.24 | 28.83 | 29.15 | 851,653 | +0.72(+2.53%) |
Jun 24, 2009 | 27.97 | 29.09 | 27.97 | 28.43 | 658,386 | +0.50(+1.78%) |
Jun 23, 2009 | 28.70 | 28.74 | 27.39 | 27.93 | 956,000 | -0.66(-2.32%) |
Jun 22, 2009 | 28.96 | 29.15 | 28.59 | 28.59 | 364,832 | -0.66(-2.24%) |
Jun 19, 2009 | 29.60 | 29.72 | 29.10 | 29.25 | 786,922 | -0.25(-0.86%) |
Jun 18, 2009 | 29.57 | 29.57 | 28.85 | 29.50 | 605,281 | +0.02(+0.08%) |
Jun 17, 2009 | 29.33 | 29.70 | 28.85 | 29.48 | 598,722 | +0.18(+0.62%) |
Jun 16, 2009 | 29.54 | 29.85 | 29.23 | 29.30 | 725,242 | -0.24(-0.83%) |
Jun 15, 2009 | 29.83 | 29.89 | 29.12 | 29.54 | 460,271 | -0.53(-1.76%) |
Jun 12, 2009 | 30.16 | 30.16 | 29.44 | 30.07 | 459,881 | -0.02(-0.08%) |
Jun 11, 2009 | 29.58 | 30.30 | 29.42 | 30.09 | 756,356 | +0.67(+2.28%) |
Jun 10, 2009 | 30.28 | 30.47 | 28.95 | 29.42 | 1,173,837 | -0.86(-2.84%) |
Jun 09, 2009 | 30.02 | 30.54 | 30.02 | 30.28 | 869,702 | +0.33(+1.11%) |
Jun 08, 2009 | 29.60 | 30.05 | 29.59 | 29.95 | 797,270 | +0.11(+0.37%) |
Jun 05, 2009 | 29.62 | 30.21 | 29.42 | 29.84 | 1,056,486 | +0.77(+2.63%) |
Jun 04, 2009 | 28.89 | 29.34 | 28.87 | 29.08 | 904,524 | +0.07(+0.25%) |
Jun 03, 2009 | 29.26 | 29.26 | 28.70 | 29.00 | 1,093,478 | -0.77(-2.58%) |
Jun 02, 2009 | 29.91 | 30.26 | 29.65 | 29.77 | 1,476,104 | -0.24(-0.81%) |