Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.49 | 40.56 | 40.25 | 40.52 | 326,344 | -0.30(-0.73%) |
Aug 28, 2009 | 41.23 | 41.29 | 40.61 | 40.82 | 377,436 | -0.09(-0.21%) |
Aug 27, 2009 | 40.80 | 40.96 | 40.29 | 40.90 | 364,728 | +0.10(+0.25%) |
Aug 26, 2009 | 40.70 | 40.96 | 40.59 | 40.80 | 393,431 | +0.06(+0.15%) |
Aug 25, 2009 | 40.89 | 41.14 | 40.67 | 40.74 | 512,841 | +0.03(+0.06%) |
Aug 24, 2009 | 40.90 | 41.05 | 40.60 | 40.72 | 517,646 | -0.03(-0.06%) |
Aug 21, 2009 | 40.43 | 40.82 | 40.31 | 40.74 | 629,890 | +0.58(+1.45%) |
Aug 20, 2009 | 39.83 | 40.24 | 39.73 | 40.16 | 367,390 | +0.38(+0.97%) |
Aug 19, 2009 | 39.12 | 39.87 | 39.11 | 39.78 | 445,968 | +0.33(+0.82%) |
Aug 18, 2009 | 39.14 | 39.56 | 39.13 | 39.45 | 1,857,502 | +0.26(+0.66%) |
Aug 17, 2009 | 39.38 | 39.40 | 39.04 | 39.19 | 422,042 | -0.82(-2.05%) |
Aug 14, 2009 | 40.39 | 40.39 | 39.70 | 40.01 | 428,260 | -0.36(-0.89%) |
Aug 13, 2009 | 40.27 | 40.39 | 39.90 | 40.37 | 424,557 | +0.28(+0.70%) |
Aug 12, 2009 | 39.65 | 40.43 | 39.65 | 40.09 | 375,604 | +0.40(+1.01%) |
Aug 11, 2009 | 39.85 | 39.98 | 39.62 | 39.69 | 525,362 | -0.36(-0.90%) |
Aug 10, 2009 | 40.04 | 40.13 | 39.80 | 40.05 | 482,905 | -0.12(-0.30%) |
Aug 07, 2009 | 40.05 | 40.38 | 39.84 | 40.17 | 461,688 | +0.46(+1.16%) |
Aug 06, 2009 | 40.16 | 40.16 | 39.56 | 39.71 | 1,491,015 | -0.28(-0.71%) |
Aug 05, 2009 | 40.35 | 40.35 | 39.79 | 39.99 | 476,367 | -0.14(-0.34%) |
Aug 04, 2009 | 40.24 | 40.41 | 40.09 | 40.13 | 485,153 | -0.16(-0.40%) |
Aug 03, 2009 | 40.13 | 40.35 | 39.86 | 40.29 | 508,504 | +0.56(+1.40%) |
Jul 31, 2009 | 39.70 | 40.02 | 39.64 | 39.73 | 603,788 | -0.01(-0.02%) |
Jul 30, 2009 | 39.89 | 40.22 | 39.71 | 39.74 | 678,535 | +0.30(+0.76%) |
Jul 29, 2009 | 39.37 | 39.48 | 39.15 | 39.44 | 439,692 | -0.11(-0.28%) |
Jul 28, 2009 | 39.35 | 39.60 | 39.10 | 39.55 | 507,408 | +0.13(+0.33%) |
Jul 27, 2009 | 39.53 | 39.65 | 39.21 | 39.42 | 587,056 | -0.19(-0.48%) |
Jul 24, 2009 | 39.25 | 39.65 | 39.07 | 39.61 | 587,152 | +0.07(+0.17%) |
Jul 23, 2009 | 38.79 | 39.72 | 38.75 | 39.54 | 486,374 | +0.78(+2.01%) |
Jul 22, 2009 | 38.60 | 38.97 | 38.58 | 38.77 | 530,845 | +0.05(+0.13%) |
Jul 21, 2009 | 38.84 | 38.87 | 38.25 | 38.71 | 526,807 | +0.14(+0.35%) |
Jul 20, 2009 | 38.42 | 38.61 | 38.18 | 38.58 | 864,381 | +0.37(+0.96%) |
Jul 17, 2009 | 38.06 | 38.21 | 37.89 | 38.21 | 440,135 | +0.15(+0.40%) |
Jul 16, 2009 | 37.55 | 38.16 | 37.48 | 38.06 | 369,122 | +0.42(+1.11%) |
Jul 15, 2009 | 37.06 | 37.65 | 37.02 | 37.64 | 428,196 | +1.02(+2.78%) |
Jul 14, 2009 | 36.49 | 36.63 | 36.24 | 36.62 | 408,997 | +0.21(+0.56%) |
Jul 13, 2009 | 35.81 | 36.42 | 35.80 | 36.41 | 940,228 | +0.69(+1.94%) |
Jul 10, 2009 | 35.62 | 35.97 | 35.50 | 35.72 | 1,506,866 | -0.03(-0.07%) |
Jul 09, 2009 | 35.93 | 35.99 | 35.64 | 35.75 | 406,627 | +0.04(+0.12%) |
Jul 08, 2009 | 35.71 | 35.84 | 35.28 | 35.70 | 552,155 | +0.15(+0.43%) |
Jul 07, 2009 | 36.24 | 36.29 | 35.52 | 35.55 | 1,915,966 | -0.72(-1.98%) |
Jul 06, 2009 | 36.01 | 36.30 | 35.87 | 36.27 | 569,564 | -0.04(-0.12%) |
Jul 02, 2009 | 36.82 | 36.82 | 36.28 | 36.31 | 390,769 | -0.88(-2.37%) |
Jul 01, 2009 | 37.29 | 37.55 | 37.16 | 37.19 | 566,600 | +0.10(+0.28%) |
Jun 30, 2009 | 37.36 | 37.49 | 36.87 | 37.09 | 5,505,716 | -0.25(-0.66%) |
Jun 29, 2009 | 37.19 | 37.41 | 36.96 | 37.34 | 315,047 | +0.32(+0.85%) |
Jun 26, 2009 | 37.03 | 37.20 | 36.90 | 37.02 | 304,791 | -0.09(-0.23%) |
Jun 25, 2009 | 36.74 | 37.18 | 36.67 | 37.11 | 376,058 | +0.77(+2.12%) |
Jun 24, 2009 | 36.29 | 36.64 | 36.14 | 36.34 | 704,736 | +0.24(+0.66%) |
Jun 23, 2009 | 36.18 | 36.25 | 35.90 | 36.10 | 411,694 | -0.03(-0.09%) |
Jun 22, 2009 | 36.81 | 36.83 | 36.10 | 36.13 | 431,878 | -0.96(-2.58%) |
Jun 19, 2009 | 37.22 | 37.40 | 36.95 | 37.09 | 362,704 | +0.15(+0.42%) |
Jun 18, 2009 | 36.87 | 37.14 | 36.64 | 36.94 | 640,769 | +0.16(+0.44%) |
Jun 17, 2009 | 36.59 | 37.08 | 36.45 | 36.77 | 778,101 | +0.15(+0.40%) |
Jun 16, 2009 | 37.24 | 37.29 | 36.54 | 36.63 | 579,219 | -0.50(-1.34%) |
Jun 15, 2009 | 37.54 | 37.54 | 36.89 | 37.12 | 463,676 | -0.76(-2.01%) |
Jun 12, 2009 | 37.71 | 37.88 | 37.44 | 37.88 | 603,992 | -0.03(-0.09%) |
Jun 11, 2009 | 37.87 | 38.32 | 37.84 | 37.92 | 773,538 | +0.13(+0.34%) |
Jun 10, 2009 | 38.22 | 38.22 | 37.30 | 37.79 | 674,888 | -0.07(-0.18%) |
Jun 09, 2009 | 37.75 | 38.08 | 37.65 | 37.86 | 726,024 | +0.21(+0.55%) |
Jun 08, 2009 | 37.35 | 37.91 | 37.13 | 37.65 | 656,958 | -0.12(-0.32%) |
Jun 05, 2009 | 37.99 | 38.13 | 37.46 | 37.77 | 536,469 | +0.06(+0.16%) |
Jun 04, 2009 | 37.64 | 37.77 | 37.33 | 37.71 | 497,004 | +0.19(+0.50%) |
Jun 03, 2009 | 37.60 | 37.62 | 37.12 | 37.53 | 471,195 | -0.33(-0.88%) |
Jun 02, 2009 | 37.67 | 38.08 | 37.57 | 37.86 | 636,407 | +0.09(+0.25%) |