Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.99 | 32.00 | 31.80 | 32.00 | 57,534 | -0.19(-0.58%) |
Aug 28, 2009 | 32.54 | 32.54 | 32.04 | 32.19 | 407,058 | -0.11(-0.34%) |
Aug 27, 2009 | 32.19 | 32.30 | 31.84 | 32.30 | 101,180 | +0.08(+0.24%) |
Aug 26, 2009 | 32.13 | 32.33 | 32.08 | 32.22 | 45,748 | +0.03(+0.08%) |
Aug 25, 2009 | 32.28 | 32.46 | 32.13 | 32.19 | 71,663 | +0.04(+0.13%) |
Aug 24, 2009 | 32.30 | 32.38 | 32.06 | 32.15 | 52,538 | +0.00(+0.00%) |
Aug 21, 2009 | 31.91 | 32.22 | 31.82 | 32.15 | 1,289,744 | +0.43(+1.34%) |
Aug 20, 2009 | 31.37 | 31.76 | 31.37 | 31.73 | 18,447 | +0.33(+1.06%) |
Aug 19, 2009 | 30.89 | 31.47 | 30.89 | 31.39 | 35,703 | +0.22(+0.71%) |
Aug 18, 2009 | 30.94 | 31.22 | 30.94 | 31.17 | 34,588 | +0.29(+0.94%) |
Aug 17, 2009 | 31.09 | 31.09 | 30.88 | 30.88 | 32,243 | -0.69(-2.19%) |
Aug 14, 2009 | 31.82 | 31.82 | 31.32 | 31.57 | 46,943 | -0.26(-0.80%) |
Aug 13, 2009 | 31.73 | 31.84 | 31.48 | 31.83 | 77,033 | +0.19(+0.59%) |
Aug 12, 2009 | 31.28 | 31.88 | 31.28 | 31.64 | 42,003 | +0.30(+0.95%) |
Aug 11, 2009 | 31.44 | 31.47 | 31.28 | 31.34 | 30,778 | -0.26(-0.84%) |
Aug 10, 2009 | 31.55 | 31.63 | 31.43 | 31.61 | 50,006 | -0.10(-0.32%) |
Aug 07, 2009 | 31.63 | 31.84 | 31.48 | 31.71 | 73,019 | +0.33(+1.06%) |
Aug 06, 2009 | 31.70 | 31.70 | 31.27 | 31.38 | 119,037 | -0.25(-0.78%) |
Aug 05, 2009 | 31.86 | 31.86 | 31.46 | 31.62 | 40,338 | -0.18(-0.56%) |
Aug 04, 2009 | 31.81 | 31.91 | 31.68 | 31.80 | 44,684 | -0.06(-0.19%) |
Aug 03, 2009 | 31.69 | 31.89 | 31.53 | 31.86 | 74,972 | +0.44(+1.41%) |
Jul 31, 2009 | 31.44 | 31.68 | 31.38 | 31.42 | 72,227 | -0.03(-0.08%) |
Jul 30, 2009 | 31.58 | 31.82 | 31.44 | 31.44 | 257,744 | +0.24(+0.76%) |
Jul 29, 2009 | 31.09 | 31.23 | 30.98 | 31.20 | 46,961 | -0.09(-0.30%) |
Jul 28, 2009 | 31.12 | 31.30 | 30.96 | 31.30 | 32,752 | -0.01(-0.03%) |
Jul 27, 2009 | 31.24 | 31.31 | 31.06 | 31.31 | 73,652 | -0.03(-0.08%) |
Jul 24, 2009 | 31.14 | 31.36 | 30.93 | 31.33 | 828 | +0.05(+0.16%) |
Jul 23, 2009 | 30.74 | 31.42 | 30.74 | 31.28 | 42,022 | +0.55(+1.80%) |
Jul 22, 2009 | 30.64 | 30.86 | 30.63 | 30.73 | 53,013 | +0.02(+0.06%) |
Jul 21, 2009 | 30.74 | 30.78 | 30.37 | 30.71 | 62,947 | +0.13(+0.42%) |
Jul 20, 2009 | 30.48 | 30.60 | 30.31 | 30.58 | 258,965 | +0.27(+0.89%) |
Jul 17, 2009 | 30.23 | 30.33 | 30.12 | 30.31 | 42,907 | +0.10(+0.35%) |
Jul 16, 2009 | 29.76 | 30.28 | 29.76 | 30.21 | 60,773 | +0.35(+1.17%) |
Jul 15, 2009 | 29.44 | 29.88 | 29.41 | 29.86 | 43,503 | +0.78(+2.67%) |
Jul 14, 2009 | 29.00 | 29.08 | 28.83 | 29.08 | 88,279 | +0.16(+0.56%) |
Jul 13, 2009 | 28.49 | 28.94 | 28.24 | 28.92 | 78,258 | +0.48(+1.68%) |
Jul 10, 2009 | 28.31 | 28.51 | 28.24 | 28.44 | 1,736,254 | +0.04(+0.15%) |
Jul 09, 2009 | 28.59 | 28.59 | 28.33 | 28.40 | 17,670 | -0.03(-0.12%) |
Jul 08, 2009 | 28.43 | 28.47 | 28.12 | 28.43 | 50,684 | +0.20(+0.69%) |
Jul 07, 2009 | 28.79 | 28.79 | 28.22 | 28.24 | 23,293 | -0.55(-1.93%) |
Jul 06, 2009 | 28.49 | 28.81 | 28.46 | 28.79 | 45,998 | +0.03(+0.12%) |
Jul 02, 2009 | 29.14 | 29.14 | 28.75 | 28.76 | 44,309 | -0.67(-2.29%) |
Jul 01, 2009 | 29.51 | 29.71 | 29.43 | 29.43 | 37,425 | +0.07(+0.23%) |
Jun 30, 2009 | 29.59 | 29.64 | 29.21 | 29.36 | 5,545,177 | -0.23(-0.78%) |
Jun 29, 2009 | 29.41 | 29.64 | 29.34 | 29.59 | 30,215 | +0.28(+0.96%) |
Jun 26, 2009 | 29.30 | 29.45 | 29.22 | 29.31 | 26,222 | -0.09(-0.31%) |
Jun 25, 2009 | 29.07 | 29.46 | 29.06 | 29.40 | 47,728 | +0.60(+2.10%) |
Jun 24, 2009 | 28.80 | 29.00 | 28.66 | 28.80 | 124,947 | +0.14(+0.51%) |
Jun 23, 2009 | 28.67 | 28.75 | 28.52 | 28.66 | 59,690 | +0.01(+0.03%) |
Jun 22, 2009 | 29.13 | 29.13 | 28.65 | 28.65 | 122,052 | -0.74(-2.52%) |
Jun 19, 2009 | 29.45 | 29.58 | 29.28 | 29.39 | 29,050 | +0.13(+0.44%) |
Jun 18, 2009 | 29.18 | 29.40 | 29.06 | 29.26 | 30,122 | +0.14(+0.50%) |
Jun 17, 2009 | 28.99 | 29.31 | 28.89 | 29.12 | 1,879,654 | +0.15(+0.53%) |
Jun 16, 2009 | 29.44 | 29.45 | 28.85 | 28.96 | 198,695 | -0.36(-1.22%) |
Jun 15, 2009 | 29.56 | 29.56 | 29.18 | 29.32 | 23,573 | -0.58(-1.94%) |
Jun 12, 2009 | 29.71 | 29.90 | 29.61 | 29.90 | 62,310 | +0.00(+0.00%) |
Jun 11, 2009 | 29.88 | 30.22 | 29.88 | 29.90 | 48,021 | +0.06(+0.20%) |
Jun 10, 2009 | 30.16 | 30.16 | 29.47 | 29.84 | 40,071 | -0.11(-0.37%) |
Jun 09, 2009 | 29.91 | 30.07 | 29.80 | 29.95 | 71,692 | +0.16(+0.54%) |
Jun 08, 2009 | 29.55 | 29.93 | 29.40 | 29.79 | 275,314 | -0.08(-0.26%) |
Jun 05, 2009 | 30.05 | 30.13 | 29.66 | 29.87 | 58,225 | +0.05(+0.17%) |
Jun 04, 2009 | 29.65 | 29.82 | 29.53 | 29.82 | 62,038 | +0.18(+0.60%) |
Jun 03, 2009 | 29.68 | 29.68 | 29.36 | 29.64 | 60,580 | -0.21(-0.71%) |
Jun 02, 2009 | 29.64 | 30.01 | 29.64 | 29.85 | 44,074 | +0.05(+0.17%) |