Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.48 | 36.01 | 35.31 | 35.86 | 137,716 | -0.56(-1.54%) |
Aug 28, 2009 | 36.39 | 37.01 | 36.17 | 36.42 | 198,151 | +0.05(+0.14%) |
Aug 27, 2009 | 35.73 | 36.77 | 35.50 | 36.37 | 165,675 | +0.21(+0.58%) |
Aug 26, 2009 | 36.28 | 36.50 | 35.87 | 36.16 | 220,797 | -0.52(-1.42%) |
Aug 25, 2009 | 36.86 | 37.11 | 36.40 | 36.68 | 159,001 | -0.06(-0.16%) |
Aug 24, 2009 | 37.31 | 37.50 | 36.57 | 36.74 | 158,345 | -0.31(-0.84%) |
Aug 21, 2009 | 36.73 | 37.27 | 36.70 | 37.05 | 345,039 | +0.82(+2.26%) |
Aug 20, 2009 | 36.75 | 36.75 | 35.81 | 36.23 | 189,560 | +0.15(+0.42%) |
Aug 19, 2009 | 34.98 | 36.08 | 34.74 | 36.08 | 229,436 | +0.96(+2.73%) |
Aug 18, 2009 | 35.09 | 35.32 | 34.70 | 35.12 | 229,941 | +0.03(+0.08%) |
Aug 17, 2009 | 35.78 | 35.78 | 34.62 | 35.09 | 312,571 | -1.20(-3.30%) |
Aug 14, 2009 | 36.50 | 37.44 | 35.81 | 36.29 | 346,598 | -0.84(-2.26%) |
Aug 13, 2009 | 37.85 | 37.85 | 37.01 | 37.13 | 208,711 | +0.08(+0.22%) |
Aug 12, 2009 | 36.80 | 37.76 | 36.75 | 37.05 | 272,233 | +0.07(+0.19%) |
Aug 11, 2009 | 36.80 | 37.18 | 36.34 | 36.98 | 249,469 | -0.30(-0.80%) |
Aug 10, 2009 | 36.88 | 37.64 | 36.88 | 37.28 | 214,425 | -0.10(-0.27%) |
Aug 07, 2009 | 38.30 | 38.89 | 37.21 | 37.38 | 321,061 | -0.76(-1.99%) |
Aug 06, 2009 | 39.01 | 39.05 | 37.83 | 38.14 | 262,447 | -0.90(-2.31%) |
Aug 05, 2009 | 39.80 | 39.92 | 38.82 | 39.04 | 232,011 | -0.64(-1.61%) |
Aug 04, 2009 | 40.49 | 40.90 | 39.42 | 39.68 | 316,626 | -0.74(-1.83%) |
Aug 03, 2009 | 40.84 | 40.93 | 40.35 | 40.42 | 258,806 | +0.42(+1.05%) |
Jul 31, 2009 | 38.76 | 40.42 | 37.96 | 40.00 | 545,015 | +1.20(+3.09%) |
Jul 30, 2009 | 39.25 | 39.94 | 38.80 | 38.80 | 390,596 | -0.20(-0.51%) |
Jul 29, 2009 | 39.11 | 39.21 | 38.43 | 39.00 | 223,218 | -0.78(-1.96%) |
Jul 28, 2009 | 39.96 | 40.17 | 38.71 | 39.78 | 306,405 | -0.57(-1.41%) |
Jul 27, 2009 | 40.44 | 40.67 | 40.00 | 40.35 | 239,108 | +0.05(+0.12%) |
Jul 24, 2009 | 39.76 | 40.62 | 39.61 | 40.30 | 304 | +0.70(+1.77%) |
Jul 23, 2009 | 38.52 | 39.74 | 38.52 | 39.60 | 328,592 | +1.06(+2.75%) |
Jul 22, 2009 | 38.15 | 39.15 | 38.15 | 38.54 | 301,646 | -0.37(-0.95%) |
Jul 21, 2009 | 40.17 | 40.17 | 38.33 | 38.91 | 626,012 | -0.30(-0.77%) |
Jul 20, 2009 | 39.79 | 40.11 | 39.19 | 39.21 | 420,600 | +0.30(+0.77%) |
Jul 17, 2009 | 38.99 | 39.20 | 38.69 | 38.91 | 444,400 | +0.66(+1.73%) |
Jul 16, 2009 | 37.79 | 38.66 | 37.79 | 38.25 | 411,400 | +0.15(+0.39%) |
Jul 15, 2009 | 37.34 | 38.16 | 37.13 | 38.10 | 394,500 | +1.81(+4.99%) |
Jul 14, 2009 | 35.79 | 37.29 | 35.79 | 36.29 | 361,900 | +0.44(+1.23%) |
Jul 13, 2009 | 34.83 | 35.89 | 34.67 | 35.85 | 414,933 | +0.64(+1.82%) |
Jul 10, 2009 | 35.18 | 35.41 | 34.74 | 35.21 | 401,944 | -0.58(-1.62%) |
Jul 09, 2009 | 35.37 | 35.83 | 35.15 | 35.79 | 388,964 | +0.89(+2.55%) |
Jul 08, 2009 | 34.62 | 35.95 | 34.61 | 34.90 | 505,832 | -0.35(-0.99%) |
Jul 07, 2009 | 36.55 | 36.99 | 35.01 | 35.25 | 491,581 | -1.10(-3.03%) |
Jul 06, 2009 | 36.38 | 36.59 | 36.08 | 36.35 | 289,741 | -0.90(-2.42%) |
Jul 02, 2009 | 37.88 | 38.33 | 37.00 | 37.25 | 229,106 | -1.21(-3.15%) |
Jul 01, 2009 | 39.00 | 39.53 | 38.40 | 38.46 | 115,197 | +0.00(+0.00%) |
Jun 30, 2009 | 39.25 | 39.65 | 38.14 | 38.46 | 330,588 | -0.49(-1.26%) |
Jun 29, 2009 | 38.99 | 39.30 | 38.81 | 38.95 | 295,280 | +0.34(+0.88%) |
Jun 26, 2009 | 38.75 | 39.07 | 38.39 | 38.61 | 239,774 | -0.25(-0.64%) |
Jun 25, 2009 | 37.57 | 38.90 | 37.27 | 38.86 | 359,496 | +1.22(+3.24%) |
Jun 24, 2009 | 38.47 | 38.61 | 37.43 | 37.64 | 310,107 | -0.26(-0.69%) |
Jun 23, 2009 | 37.37 | 38.12 | 37.04 | 37.90 | 363,466 | +0.51(+1.36%) |
Jun 22, 2009 | 38.37 | 38.37 | 37.15 | 37.39 | 395,474 | -1.54(-3.96%) |
Jun 19, 2009 | 38.99 | 39.38 | 38.43 | 38.93 | 507,606 | +0.13(+0.34%) |
Jun 18, 2009 | 39.20 | 39.70 | 38.62 | 38.80 | 429,258 | -0.37(-0.94%) |
Jun 17, 2009 | 38.51 | 39.93 | 38.32 | 39.17 | 613,217 | +0.10(+0.26%) |
Jun 16, 2009 | 40.26 | 40.87 | 38.92 | 39.07 | 426,254 | -0.94(-2.35%) |
Jun 15, 2009 | 40.81 | 40.87 | 39.56 | 40.01 | 421,214 | -1.27(-3.08%) |
Jun 12, 2009 | 41.71 | 41.83 | 40.94 | 41.28 | 326,820 | -1.07(-2.53%) |
Jun 11, 2009 | 41.50 | 42.52 | 41.42 | 42.35 | 368,123 | +1.13(+2.74%) |
Jun 10, 2009 | 41.97 | 41.97 | 40.84 | 41.22 | 421,823 | +0.10(+0.24%) |
Jun 09, 2009 | 40.20 | 41.65 | 40.20 | 41.12 | 334,215 | +1.08(+2.70%) |
Jun 08, 2009 | 39.85 | 40.15 | 39.44 | 40.04 | 232,599 | -0.27(-0.67%) |
Jun 05, 2009 | 41.35 | 41.35 | 39.46 | 40.31 | 350,535 | -0.44(-1.08%) |
Jun 04, 2009 | 40.89 | 40.95 | 40.20 | 40.75 | 415,259 | +0.44(+1.09%) |
Jun 03, 2009 | 41.60 | 41.60 | 39.76 | 40.31 | 452,186 | -2.01(-4.75%) |
Jun 02, 2009 | 42.68 | 42.98 | 41.79 | 42.32 | 551,055 | -0.19(-0.45%) |