Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.15 | 39.17 | 38.82 | 39.17 | 139,268 | -0.66(-1.65%) |
Aug 28, 2009 | 40.19 | 40.19 | 39.54 | 39.83 | 102,647 | -0.19(-0.49%) |
Aug 27, 2009 | 39.88 | 40.02 | 39.32 | 40.02 | 131,359 | -0.08(-0.20%) |
Aug 26, 2009 | 40.14 | 40.19 | 39.58 | 40.10 | 307,628 | -0.15(-0.38%) |
Aug 25, 2009 | 40.42 | 40.52 | 40.05 | 40.26 | 123,051 | -0.02(-0.04%) |
Aug 24, 2009 | 40.31 | 40.45 | 40.04 | 40.27 | 185,779 | +0.32(+0.79%) |
Aug 21, 2009 | 39.97 | 39.97 | 39.56 | 39.96 | 149,543 | +0.34(+0.86%) |
Aug 20, 2009 | 38.94 | 39.63 | 38.75 | 39.62 | 157,783 | +0.59(+1.52%) |
Aug 19, 2009 | 38.29 | 39.03 | 38.29 | 39.02 | 219,022 | -0.18(-0.46%) |
Aug 18, 2009 | 38.96 | 39.20 | 38.74 | 39.20 | 191,085 | +0.82(+2.14%) |
Aug 17, 2009 | 38.72 | 38.95 | 34.11 | 38.38 | 1,024,724 | -1.82(-4.52%) |
Aug 14, 2009 | 40.83 | 40.83 | 39.75 | 40.20 | 262,348 | -0.47(-1.16%) |
Aug 13, 2009 | 40.76 | 40.79 | 40.11 | 40.67 | 279,711 | +0.49(+1.21%) |
Aug 12, 2009 | 39.93 | 40.59 | 39.37 | 40.18 | 209,322 | +0.50(+1.25%) |
Aug 11, 2009 | 40.91 | 40.91 | 39.54 | 39.69 | 69,566 | -0.66(-1.63%) |
Aug 10, 2009 | 40.68 | 40.68 | 40.08 | 40.35 | 153,357 | -0.45(-1.09%) |
Aug 07, 2009 | 40.99 | 40.99 | 40.41 | 40.79 | 832,746 | +0.23(+0.56%) |
Aug 06, 2009 | 41.08 | 41.08 | 40.18 | 40.57 | 686,677 | -0.16(-0.40%) |
Aug 05, 2009 | 40.99 | 40.99 | 40.32 | 40.73 | 221,413 | -0.68(-1.64%) |
Aug 04, 2009 | 41.39 | 41.69 | 41.13 | 41.41 | 343,071 | -0.47(-1.13%) |
Aug 03, 2009 | 41.61 | 41.95 | 41.43 | 41.88 | 246,326 | +1.13(+2.77%) |
Jul 31, 2009 | 40.65 | 40.94 | 40.43 | 40.75 | 186,007 | +0.41(+1.01%) |
Jul 30, 2009 | 40.43 | 40.87 | 40.32 | 40.35 | 488,467 | +0.84(+2.12%) |
Jul 29, 2009 | 39.77 | 39.77 | 39.23 | 39.51 | 150,182 | -0.75(-1.86%) |
Jul 28, 2009 | 39.98 | 40.34 | 39.78 | 40.26 | 327,929 | +0.14(+0.34%) |
Jul 27, 2009 | 39.91 | 40.34 | 39.69 | 40.12 | 246,989 | +0.32(+0.82%) |
Jul 24, 2009 | 40.05 | 40.05 | 39.16 | 39.80 | 314,350 | -0.19(-0.47%) |
Jul 23, 2009 | 39.11 | 40.07 | 39.07 | 39.98 | 229,389 | +1.17(+3.01%) |
Jul 22, 2009 | 38.46 | 39.76 | 38.31 | 38.81 | 238,772 | -0.07(-0.19%) |
Jul 21, 2009 | 38.98 | 38.98 | 38.33 | 38.89 | 767,510 | -2.63(-6.33%) |
Jul 20, 2009 | 38.62 | 41.52 | 38.60 | 41.52 | 226,390 | +3.73(+9.86%) |
Jul 17, 2009 | 37.99 | 37.99 | 37.29 | 37.79 | 81,793 | +0.36(+0.95%) |
Jul 16, 2009 | 36.99 | 37.47 | 36.77 | 37.43 | 174,193 | +0.08(+0.22%) |
Jul 15, 2009 | 36.69 | 37.35 | 36.49 | 37.35 | 173,938 | +1.65(+4.61%) |
Jul 14, 2009 | 35.38 | 35.70 | 35.25 | 35.70 | 175,723 | +0.41(+1.17%) |
Jul 13, 2009 | 34.75 | 35.29 | 34.32 | 35.29 | 625,765 | -0.11(-0.30%) |
Jul 10, 2009 | 35.10 | 35.41 | 35.02 | 35.40 | 1,055,132 | +0.01(+0.02%) |
Jul 09, 2009 | 35.16 | 35.57 | 35.07 | 35.39 | 195,640 | +0.93(+2.71%) |
Jul 08, 2009 | 35.14 | 35.14 | 34.09 | 34.45 | 175,755 | -0.27(-0.77%) |
Jul 07, 2009 | 35.30 | 35.49 | 34.68 | 34.72 | 146,617 | -1.06(-2.97%) |
Jul 06, 2009 | 35.46 | 35.79 | 35.05 | 35.79 | 188,306 | +0.33(+0.94%) |
Jul 02, 2009 | 35.80 | 35.87 | 35.22 | 35.45 | 262,647 | -1.05(-2.87%) |
Jul 01, 2009 | 36.18 | 36.73 | 36.18 | 36.50 | 138,385 | +0.97(+2.72%) |
Jun 30, 2009 | 35.96 | 36.07 | 35.40 | 35.53 | 238,919 | -0.92(-2.52%) |
Jun 29, 2009 | 36.32 | 36.46 | 35.90 | 36.45 | 263,607 | +0.53(+1.47%) |
Jun 26, 2009 | 36.10 | 36.22 | 35.87 | 35.92 | 669,484 | -0.01(-0.02%) |
Jun 25, 2009 | 35.43 | 35.97 | 35.02 | 35.93 | 243,193 | +0.83(+2.36%) |
Jun 24, 2009 | 34.98 | 35.46 | 34.83 | 35.10 | 273,893 | +0.94(+2.76%) |
Jun 23, 2009 | 34.12 | 34.43 | 33.65 | 34.16 | 261,128 | -0.25(-0.73%) |
Jun 22, 2009 | 34.10 | 35.09 | 33.89 | 34.41 | 401,196 | -0.78(-2.21%) |
Jun 19, 2009 | 35.54 | 35.54 | 34.96 | 35.19 | 162,717 | +0.25(+0.72%) |
Jun 18, 2009 | 34.84 | 35.06 | 34.50 | 34.94 | 1,211,115 | -0.11(-0.30%) |
Jun 17, 2009 | 35.07 | 35.23 | 34.50 | 35.05 | 406,486 | -0.11(-0.30%) |
Jun 16, 2009 | 35.87 | 35.89 | 34.97 | 35.15 | 282,857 | -0.53(-1.48%) |
Jun 15, 2009 | 36.33 | 36.33 | 35.54 | 35.68 | 822,853 | -1.57(-4.21%) |
Jun 12, 2009 | 37.15 | 37.25 | 36.88 | 37.25 | 322,172 | -0.48(-1.27%) |
Jun 11, 2009 | 37.47 | 38.05 | 37.25 | 37.73 | 1,582,160 | +0.61(+1.64%) |
Jun 10, 2009 | 37.48 | 37.48 | 36.65 | 37.12 | 980,296 | +0.58(+1.58%) |
Jun 09, 2009 | 36.48 | 36.73 | 36.22 | 36.54 | 517,285 | +0.10(+0.27%) |
Jun 08, 2009 | 36.31 | 36.82 | 35.92 | 36.44 | 571,095 | -0.69(-1.86%) |
Jun 05, 2009 | 37.56 | 37.66 | 36.69 | 37.13 | 846,001 | +0.20(+0.55%) |
Jun 04, 2009 | 36.78 | 36.98 | 36.43 | 36.93 | 760,894 | +0.39(+1.07%) |
Jun 03, 2009 | 37.02 | 37.02 | 36.05 | 36.54 | 323,771 | -0.39(-1.05%) |
Jun 02, 2009 | 37.17 | 37.45 | 36.93 | 36.93 | 1,447,533 | -1.10(-2.90%) |