Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 42.62 | 42.69 | 42.41 | 42.69 | 861,442 | +0.05(+0.11%) |
Aug 28, 2009 | 42.48 | 42.65 | 42.36 | 42.65 | 1,085,377 | +0.30(+0.72%) |
Aug 27, 2009 | 42.52 | 42.58 | 42.27 | 42.34 | 1,522,802 | -0.15(-0.36%) |
Aug 26, 2009 | 42.45 | 42.52 | 42.36 | 42.50 | 681,911 | +0.09(+0.22%) |
Aug 25, 2009 | 42.39 | 42.51 | 42.26 | 42.40 | 888,405 | +0.10(+0.25%) |
Aug 24, 2009 | 42.48 | 42.68 | 42.24 | 42.30 | 1,201,550 | -0.21(-0.49%) |
Aug 21, 2009 | 42.32 | 42.55 | 42.14 | 42.51 | 785,769 | +0.20(+0.47%) |
Aug 20, 2009 | 42.12 | 42.41 | 41.97 | 42.31 | 1,020,791 | +0.04(+0.10%) |
Aug 19, 2009 | 42.08 | 42.26 | 41.65 | 42.26 | 993,164 | +0.21(+0.50%) |
Aug 18, 2009 | 41.54 | 42.37 | 41.42 | 42.05 | 1,275,270 | +0.54(+1.30%) |
Aug 17, 2009 | 42.34 | 42.34 | 41.30 | 41.51 | 950,694 | -1.08(-2.53%) |
Aug 14, 2009 | 42.54 | 42.61 | 42.24 | 42.59 | 535,544 | +0.23(+0.55%) |
Aug 13, 2009 | 42.88 | 42.94 | 42.31 | 42.36 | 1,093,758 | -0.52(-1.22%) |
Aug 12, 2009 | 42.82 | 42.93 | 42.67 | 42.88 | 871,566 | +0.00(+0.00%) |
Aug 11, 2009 | 43.10 | 43.25 | 42.75 | 42.88 | 1,001,057 | -0.13(-0.30%) |
Aug 10, 2009 | 43.32 | 43.33 | 42.85 | 43.01 | 990,464 | -0.26(-0.59%) |
Aug 07, 2009 | 42.57 | 43.35 | 42.43 | 43.26 | 1,028,278 | +0.94(+2.23%) |
Aug 06, 2009 | 42.76 | 42.87 | 42.31 | 42.32 | 748,496 | -0.33(-0.77%) |
Aug 05, 2009 | 42.76 | 42.76 | 42.24 | 42.65 | 668,876 | +0.16(+0.38%) |
Aug 04, 2009 | 42.88 | 42.90 | 42.17 | 42.48 | 1,460,499 | -0.32(-0.75%) |
Aug 03, 2009 | 42.89 | 43.01 | 42.71 | 42.80 | 1,178,069 | -0.40(-0.93%) |
Jul 31, 2009 | 42.89 | 43.42 | 42.72 | 43.21 | 1,619,743 | +0.38(+0.90%) |
Jul 30, 2009 | 42.53 | 42.96 | 42.47 | 42.82 | 1,159,524 | +0.57(+1.35%) |
Jul 29, 2009 | 42.34 | 42.41 | 42.17 | 42.25 | 1,261,524 | +0.13(+0.30%) |
Jul 28, 2009 | 41.95 | 42.33 | 41.95 | 42.12 | 1,253,256 | +0.06(+0.14%) |
Jul 27, 2009 | 41.89 | 42.17 | 41.88 | 42.06 | 1,034,785 | +0.15(+0.36%) |
Jul 24, 2009 | 41.72 | 42.00 | 41.42 | 41.91 | 1,968 | +0.31(+0.76%) |
Jul 23, 2009 | 41.31 | 41.88 | 41.27 | 41.60 | 1,120,027 | +0.24(+0.59%) |
Jul 22, 2009 | 41.34 | 41.45 | 41.09 | 41.35 | 1,090,183 | +0.12(+0.28%) |
Jul 21, 2009 | 41.52 | 41.62 | 41.05 | 41.24 | 1,288,529 | +0.00(+0.00%) |
Jul 20, 2009 | 40.86 | 41.54 | 40.68 | 41.24 | 1,210,703 | +0.58(+1.43%) |
Jul 17, 2009 | 40.34 | 40.68 | 40.29 | 40.65 | 954,198 | +0.18(+0.45%) |
Jul 16, 2009 | 40.24 | 40.49 | 40.08 | 40.47 | 748,382 | +0.27(+0.68%) |
Jul 15, 2009 | 39.62 | 40.26 | 39.62 | 40.20 | 921,508 | +0.70(+1.77%) |
Jul 14, 2009 | 39.72 | 39.72 | 39.28 | 39.50 | 642,163 | +0.13(+0.33%) |
Jul 13, 2009 | 39.35 | 39.52 | 39.27 | 39.37 | 855,553 | +0.18(+0.45%) |
Jul 10, 2009 | 39.52 | 39.56 | 39.04 | 39.20 | 642,758 | -0.42(-1.06%) |
Jul 09, 2009 | 39.15 | 39.70 | 39.05 | 39.62 | 649,092 | +0.47(+1.19%) |
Jul 08, 2009 | 39.50 | 39.57 | 38.93 | 39.15 | 1,095,025 | -0.01(-0.03%) |
Jul 07, 2009 | 39.22 | 39.49 | 39.09 | 39.16 | 498,367 | -0.06(-0.15%) |
Jul 06, 2009 | 39.62 | 39.62 | 38.91 | 39.22 | 1,061,677 | -0.36(-0.91%) |
Jul 02, 2009 | 40.38 | 40.48 | 39.50 | 39.58 | 615,495 | -0.52(-1.31%) |
Jul 01, 2009 | 40.33 | 40.58 | 40.11 | 40.11 | 974,116 | -0.90(-2.19%) |
Jun 30, 2009 | 40.89 | 41.02 | 40.56 | 41.00 | 821,991 | +0.08(+0.20%) |
Jun 29, 2009 | 40.57 | 40.92 | 40.49 | 40.92 | 801,079 | +0.33(+0.80%) |
Jun 26, 2009 | 40.42 | 40.60 | 40.25 | 40.60 | 514,581 | +0.26(+0.64%) |
Jun 25, 2009 | 40.26 | 40.48 | 40.26 | 40.34 | 685,810 | -0.09(-0.23%) |
Jun 24, 2009 | 40.46 | 40.55 | 40.20 | 40.43 | 642,807 | +0.28(+0.70%) |
Jun 23, 2009 | 40.36 | 40.47 | 40.06 | 40.15 | 858,806 | -0.14(-0.35%) |
Jun 22, 2009 | 40.60 | 40.72 | 39.98 | 40.29 | 1,002,884 | -0.52(-1.28%) |
Jun 19, 2009 | 40.65 | 40.82 | 40.48 | 40.82 | 719,817 | +0.16(+0.40%) |
Jun 18, 2009 | 40.20 | 40.67 | 39.69 | 40.65 | 1,021,174 | +0.45(+1.13%) |
Jun 17, 2009 | 40.50 | 40.63 | 40.20 | 40.20 | 1,188,188 | -0.47(-1.15%) |
Jun 16, 2009 | 40.70 | 41.07 | 40.12 | 40.67 | 1,017,456 | +0.07(+0.18%) |
Jun 15, 2009 | 41.47 | 41.47 | 40.57 | 40.59 | 856,563 | -0.90(-2.17%) |
Jun 12, 2009 | 41.38 | 41.49 | 41.07 | 41.49 | 532,254 | +0.10(+0.25%) |
Jun 11, 2009 | 41.47 | 41.63 | 41.25 | 41.39 | 924,733 | +0.02(+0.06%) |
Jun 10, 2009 | 41.31 | 41.41 | 40.93 | 41.37 | 865,426 | +0.14(+0.35%) |
Jun 09, 2009 | 41.12 | 41.24 | 40.87 | 41.22 | 813,126 | +0.21(+0.50%) |
Jun 08, 2009 | 40.78 | 41.09 | 40.78 | 41.02 | 721,610 | +0.07(+0.17%) |
Jun 05, 2009 | 41.02 | 41.07 | 40.62 | 40.95 | 692,483 | +0.26(+0.63%) |
Jun 04, 2009 | 40.83 | 40.83 | 40.43 | 40.69 | 751,573 | +0.14(+0.34%) |
Jun 03, 2009 | 40.85 | 40.86 | 40.49 | 40.55 | 637,265 | -0.21(-0.51%) |
Jun 02, 2009 | 40.78 | 40.90 | 40.60 | 40.76 | 799,961 | -0.42(-1.02%) |