Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 37.15 | 37.39 | 37.15 | 37.39 | 40,273 | +0.01(+0.04%) |
Aug 28, 2009 | 37.79 | 37.79 | 37.24 | 37.38 | 25,481 | -0.16(-0.43%) |
Aug 27, 2009 | 37.49 | 37.63 | 37.18 | 37.54 | 33,409 | +0.01(+0.02%) |
Aug 26, 2009 | 37.32 | 37.72 | 37.32 | 37.53 | 57,901 | +0.07(+0.20%) |
Aug 25, 2009 | 37.61 | 37.76 | 37.44 | 37.46 | 29,302 | -0.01(-0.02%) |
Aug 24, 2009 | 37.63 | 38.03 | 37.34 | 37.47 | 50,203 | -0.12(-0.33%) |
Aug 21, 2009 | 37.27 | 37.67 | 37.27 | 37.59 | 142,281 | +0.44(+1.19%) |
Aug 20, 2009 | 37.00 | 37.19 | 36.98 | 37.15 | 25,147 | +0.26(+0.69%) |
Aug 19, 2009 | 36.40 | 36.95 | 36.40 | 36.89 | 17,749 | +0.26(+0.70%) |
Aug 18, 2009 | 36.36 | 36.72 | 36.36 | 36.64 | 35,175 | +0.25(+0.69%) |
Aug 17, 2009 | 36.51 | 36.61 | 36.31 | 36.39 | 47,381 | -0.48(-1.29%) |
Aug 14, 2009 | 37.14 | 37.22 | 36.66 | 36.86 | 23,784 | -0.20(-0.54%) |
Aug 13, 2009 | 37.14 | 37.14 | 36.81 | 37.06 | 41,303 | +0.06(+0.16%) |
Aug 12, 2009 | 36.96 | 37.25 | 36.95 | 37.00 | 114,486 | -0.04(-0.12%) |
Aug 11, 2009 | 37.06 | 37.19 | 36.99 | 37.05 | 66,540 | -0.17(-0.45%) |
Aug 10, 2009 | 37.23 | 37.23 | 37.07 | 37.22 | 48,069 | -0.16(-0.42%) |
Aug 07, 2009 | 37.31 | 37.50 | 37.11 | 37.37 | 43,004 | +0.30(+0.82%) |
Aug 06, 2009 | 37.58 | 37.58 | 36.93 | 37.07 | 48,518 | -0.34(-0.90%) |
Aug 05, 2009 | 37.63 | 37.63 | 37.20 | 37.41 | 24,200 | -0.25(-0.66%) |
Aug 04, 2009 | 37.50 | 37.86 | 37.50 | 37.66 | 142,220 | +0.12(+0.33%) |
Aug 03, 2009 | 37.70 | 37.77 | 37.41 | 37.53 | 89,853 | +0.09(+0.24%) |
Jul 31, 2009 | 37.28 | 37.77 | 37.27 | 37.44 | 27,236 | +0.11(+0.30%) |
Jul 30, 2009 | 37.53 | 37.82 | 37.32 | 37.33 | 49,238 | +0.21(+0.57%) |
Jul 29, 2009 | 37.00 | 37.27 | 36.97 | 37.12 | 22,007 | +0.00(+0.00%) |
Jul 28, 2009 | 36.92 | 37.19 | 36.80 | 37.12 | 57,954 | -0.02(-0.06%) |
Jul 27, 2009 | 36.98 | 37.14 | 36.86 | 37.14 | 22,640 | +0.09(+0.24%) |
Jul 24, 2009 | 36.93 | 37.08 | 36.71 | 37.05 | 48,046 | +0.18(+0.48%) |
Jul 23, 2009 | 36.20 | 37.14 | 36.17 | 36.88 | 49,738 | +0.85(+2.36%) |
Jul 22, 2009 | 36.03 | 36.23 | 35.92 | 36.03 | 68,137 | -0.02(-0.06%) |
Jul 21, 2009 | 36.08 | 36.35 | 35.74 | 36.05 | 75,433 | +0.02(+0.06%) |
Jul 20, 2009 | 35.95 | 36.03 | 35.65 | 36.03 | 17,159 | +0.16(+0.45%) |
Jul 17, 2009 | 35.79 | 35.87 | 35.65 | 35.87 | 22,736 | +0.07(+0.21%) |
Jul 16, 2009 | 35.53 | 35.85 | 35.42 | 35.79 | 70,089 | +0.21(+0.58%) |
Jul 15, 2009 | 34.99 | 35.59 | 34.91 | 35.59 | 61,914 | +0.85(+2.45%) |
Jul 14, 2009 | 34.48 | 34.74 | 34.44 | 34.73 | 17,565 | +0.26(+0.77%) |
Jul 13, 2009 | 34.09 | 34.50 | 33.93 | 34.47 | 23,905 | +0.53(+1.56%) |
Jul 10, 2009 | 33.90 | 34.16 | 33.80 | 33.94 | 18,537 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.18 | 33.93 | 33.94 | 61,061 | -0.21(-0.62%) |
Jul 08, 2009 | 34.34 | 34.34 | 33.88 | 34.15 | 51,996 | -0.01(-0.04%) |
Jul 07, 2009 | 34.57 | 34.64 | 34.15 | 34.17 | 46,150 | -0.48(-1.38%) |
Jul 06, 2009 | 34.07 | 34.65 | 34.01 | 34.65 | 27,209 | +0.32(+0.94%) |
Jul 02, 2009 | 34.35 | 34.51 | 34.26 | 34.32 | 119,684 | -0.55(-1.58%) |
Jul 01, 2009 | 34.54 | 35.13 | 34.54 | 34.87 | 30,532 | +0.56(+1.63%) |
Jun 30, 2009 | 34.79 | 34.79 | 34.09 | 34.32 | 26,581 | -0.16(-0.48%) |
Jun 29, 2009 | 34.34 | 34.53 | 34.17 | 34.48 | 41,783 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.01 | 34.18 | 86,058 | +0.03(+0.09%) |
Jun 25, 2009 | 33.72 | 34.23 | 33.72 | 34.15 | 87,307 | +0.56(+1.66%) |
Jun 24, 2009 | 33.75 | 34.01 | 33.46 | 33.60 | 30,594 | -0.18(-0.54%) |
Jun 23, 2009 | 34.07 | 34.07 | 33.74 | 33.78 | 68,313 | -0.15(-0.43%) |
Jun 22, 2009 | 34.05 | 34.18 | 33.90 | 33.93 | 61,445 | -0.37(-1.09%) |
Jun 19, 2009 | 34.66 | 34.76 | 34.27 | 34.30 | 34,887 | -0.18(-0.53%) |
Jun 18, 2009 | 33.97 | 34.61 | 33.97 | 34.48 | 76,227 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.18 | 33.79 | 33.94 | 46,011 | +0.10(+0.28%) |
Jun 16, 2009 | 34.42 | 34.45 | 33.85 | 33.85 | 68,513 | -0.60(-1.75%) |
Jun 15, 2009 | 34.82 | 34.82 | 34.37 | 34.45 | 38,192 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.14 | 34.79 | 35.09 | 41,399 | +0.06(+0.17%) |
Jun 11, 2009 | 35.13 | 35.43 | 35.02 | 35.03 | 41,568 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.45 | 34.72 | 35.04 | 44,878 | -0.15(-0.44%) |
Jun 09, 2009 | 35.32 | 35.38 | 35.05 | 35.19 | 55,567 | -0.12(-0.33%) |
Jun 08, 2009 | 35.04 | 35.47 | 34.91 | 35.31 | 37,805 | +0.00(+0.00%) |
Jun 05, 2009 | 35.69 | 35.73 | 35.10 | 35.31 | 67,900 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.45 | 34.98 | 35.41 | 36,777 | +0.19(+0.53%) |
Jun 03, 2009 | 35.32 | 35.37 | 34.97 | 35.23 | 40,718 | -0.32(-0.89%) |
Jun 02, 2009 | 35.05 | 35.66 | 34.98 | 35.54 | 66,360 | +0.50(+1.42%) |