Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.20 | 35.49 | 34.85 | 35.41 | 4,209,227 | -0.79(-2.18%) |
Aug 28, 2009 | 36.62 | 36.99 | 35.75 | 36.20 | 4,235,149 | +0.28(+0.77%) |
Aug 27, 2009 | 35.02 | 36.00 | 34.24 | 35.92 | 3,717,121 | +0.81(+2.32%) |
Aug 26, 2009 | 35.22 | 35.43 | 34.70 | 35.11 | 3,192,562 | -0.33(-0.92%) |
Aug 25, 2009 | 35.80 | 36.07 | 35.23 | 35.43 | 3,339,937 | +0.35(+1.00%) |
Aug 24, 2009 | 35.64 | 36.41 | 34.97 | 35.08 | 4,338,419 | -0.22(-0.61%) |
Aug 21, 2009 | 35.51 | 35.71 | 34.96 | 35.30 | 4,897,301 | +1.01(+2.95%) |
Aug 20, 2009 | 33.44 | 34.45 | 33.44 | 34.28 | 3,567,493 | +0.69(+2.06%) |
Aug 19, 2009 | 32.58 | 33.90 | 32.58 | 33.59 | 4,182,206 | +0.30(+0.89%) |
Aug 18, 2009 | 32.74 | 33.53 | 32.67 | 33.30 | 3,480,824 | +0.85(+2.62%) |
Aug 17, 2009 | 33.11 | 33.18 | 32.31 | 32.45 | 4,045,302 | -1.62(-4.76%) |
Aug 14, 2009 | 35.19 | 35.27 | 33.78 | 34.07 | 3,430,751 | -0.91(-2.59%) |
Aug 13, 2009 | 35.28 | 35.59 | 34.80 | 34.98 | 4,468,500 | +0.47(+1.36%) |
Aug 12, 2009 | 34.41 | 35.31 | 34.13 | 34.51 | 6,053,861 | -0.04(-0.11%) |
Aug 11, 2009 | 34.83 | 34.98 | 34.33 | 34.54 | 3,413,609 | -0.39(-1.13%) |
Aug 10, 2009 | 35.48 | 35.51 | 34.82 | 34.94 | 3,856,168 | -1.15(-3.20%) |
Aug 07, 2009 | 37.06 | 37.47 | 36.04 | 36.09 | 5,029,027 | -1.23(-3.31%) |
Aug 06, 2009 | 37.59 | 37.69 | 36.76 | 37.33 | 5,343,978 | +0.25(+0.67%) |
Aug 05, 2009 | 37.16 | 37.63 | 35.94 | 37.08 | 4,243,452 | +0.18(+0.48%) |
Aug 04, 2009 | 36.53 | 37.81 | 36.39 | 36.90 | 4,742,010 | +0.23(+0.62%) |
Aug 03, 2009 | 36.75 | 37.20 | 36.57 | 36.67 | 4,222,512 | +0.56(+1.54%) |
Jul 31, 2009 | 34.54 | 36.39 | 34.38 | 36.12 | 5,187,570 | +1.60(+4.63%) |
Jul 30, 2009 | 33.43 | 34.76 | 33.31 | 34.52 | 6,267,177 | +2.23(+6.92%) |
Jul 29, 2009 | 32.88 | 32.94 | 32.18 | 32.29 | 4,186,641 | -0.91(-2.75%) |
Jul 28, 2009 | 34.42 | 34.51 | 32.35 | 33.20 | 5,636,675 | -2.05(-5.81%) |
Jul 27, 2009 | 35.79 | 36.12 | 35.09 | 35.25 | 2,429,385 | -0.18(-0.50%) |
Jul 24, 2009 | 35.25 | 35.86 | 35.25 | 35.43 | 1,047 | +0.22(+0.61%) |
Jul 23, 2009 | 34.89 | 36.39 | 34.85 | 35.21 | 4,417,362 | +0.00(+0.00%) |
Jul 22, 2009 | 34.77 | 35.95 | 34.51 | 35.21 | 3,813,857 | +0.21(+0.60%) |
Jul 21, 2009 | 35.93 | 36.01 | 34.27 | 35.00 | 3,210,187 | -0.62(-1.75%) |
Jul 20, 2009 | 35.15 | 35.73 | 34.97 | 35.62 | 3,434,945 | +1.34(+3.92%) |
Jul 17, 2009 | 33.97 | 34.44 | 33.65 | 34.28 | 2,979,900 | +0.51(+1.50%) |
Jul 16, 2009 | 33.32 | 34.03 | 33.00 | 33.77 | 3,085,206 | +0.30(+0.90%) |
Jul 15, 2009 | 32.80 | 33.78 | 32.77 | 33.47 | 4,032,315 | +1.75(+5.52%) |
Jul 14, 2009 | 31.71 | 32.02 | 31.23 | 31.72 | 2,954,722 | +0.64(+2.06%) |
Jul 13, 2009 | 29.66 | 31.09 | 29.58 | 31.08 | 4,044,347 | +0.78(+2.59%) |
Jul 10, 2009 | 30.12 | 30.70 | 29.69 | 30.29 | 2,729,810 | -0.15(-0.49%) |
Jul 09, 2009 | 30.99 | 31.77 | 30.32 | 30.44 | 3,938,384 | +0.02(+0.08%) |
Jul 08, 2009 | 31.47 | 31.86 | 29.71 | 30.42 | 5,744,913 | -1.24(-3.92%) |
Jul 07, 2009 | 31.58 | 32.50 | 31.50 | 31.66 | 2,307,794 | +0.02(+0.08%) |
Jul 06, 2009 | 32.11 | 32.11 | 31.03 | 31.63 | 3,700,594 | -1.36(-4.11%) |
Jul 02, 2009 | 32.79 | 33.27 | 32.34 | 32.99 | 2,121,638 | -0.80(-2.36%) |
Jul 01, 2009 | 33.16 | 34.25 | 33.01 | 33.79 | 3,271,581 | +1.41(+4.36%) |
Jun 30, 2009 | 33.48 | 33.77 | 32.08 | 32.37 | 3,341,759 | -1.24(-3.69%) |
Jun 29, 2009 | 33.62 | 33.97 | 33.11 | 33.61 | 2,325,518 | +0.04(+0.11%) |
Jun 26, 2009 | 34.58 | 34.58 | 33.35 | 33.58 | 3,514,346 | -0.73(-2.14%) |
Jun 25, 2009 | 33.52 | 34.35 | 33.34 | 34.31 | 3,527,174 | +1.30(+3.92%) |
Jun 24, 2009 | 32.42 | 33.64 | 32.11 | 33.01 | 6,626,799 | +1.47(+4.65%) |
Jun 23, 2009 | 30.55 | 31.75 | 29.89 | 31.55 | 4,693,971 | +1.40(+4.65%) |
Jun 22, 2009 | 31.53 | 31.59 | 30.11 | 30.15 | 5,108,396 | -2.38(-7.32%) |
Jun 19, 2009 | 31.93 | 32.79 | 31.77 | 32.53 | 3,484,942 | +0.88(+2.79%) |
Jun 18, 2009 | 32.72 | 33.11 | 31.46 | 31.64 | 4,645,354 | -1.06(-3.24%) |
Jun 17, 2009 | 32.89 | 32.92 | 31.72 | 32.71 | 4,758,899 | +0.04(+0.11%) |
Jun 16, 2009 | 33.11 | 33.49 | 32.24 | 32.67 | 4,480,187 | +0.27(+0.84%) |
Jun 15, 2009 | 33.00 | 33.00 | 31.84 | 32.40 | 5,389,389 | -0.97(-2.92%) |
Jun 12, 2009 | 33.80 | 34.14 | 33.25 | 33.37 | 4,545,278 | -1.57(-4.50%) |
Jun 11, 2009 | 34.67 | 35.77 | 34.28 | 34.94 | 4,055,948 | +0.05(+0.14%) |
Jun 10, 2009 | 35.49 | 35.60 | 34.40 | 34.90 | 4,617,482 | -0.12(-0.35%) |
Jun 09, 2009 | 36.65 | 36.73 | 34.91 | 35.02 | 5,493,488 | -0.81(-2.26%) |
Jun 08, 2009 | 34.79 | 35.95 | 34.47 | 35.83 | 6,263,454 | +0.44(+1.26%) |
Jun 05, 2009 | 36.21 | 36.31 | 34.80 | 35.38 | 5,828,288 | -1.91(-5.11%) |
Jun 04, 2009 | 36.63 | 37.85 | 36.46 | 37.29 | 5,115,649 | +1.33(+3.69%) |
Jun 03, 2009 | 36.83 | 37.40 | 35.22 | 35.96 | 7,165,279 | -2.04(-5.37%) |
Jun 02, 2009 | 37.35 | 38.55 | 37.18 | 38.00 | 6,354,040 | +0.72(+1.94%) |