Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.42 | 40.42 | 40.08 | 40.38 | 10,330 | -0.08(-0.20%) |
Aug 28, 2009 | 40.84 | 40.84 | 40.29 | 40.46 | 14,256 | -0.37(-0.89%) |
Aug 27, 2009 | 40.75 | 40.95 | 40.41 | 40.83 | 35,288 | -0.05(-0.12%) |
Aug 26, 2009 | 40.89 | 41.04 | 40.78 | 40.87 | 9,173 | -0.02(-0.04%) |
Aug 25, 2009 | 40.86 | 41.06 | 40.86 | 40.89 | 9,305 | +0.08(+0.20%) |
Aug 24, 2009 | 40.83 | 40.92 | 40.61 | 40.81 | 32,998 | +0.25(+0.62%) |
Aug 21, 2009 | 40.40 | 40.70 | 40.38 | 40.56 | 47,963 | +0.48(+1.19%) |
Aug 20, 2009 | 40.07 | 40.10 | 39.99 | 40.08 | 13,343 | +0.15(+0.37%) |
Aug 19, 2009 | 39.12 | 40.02 | 39.12 | 39.93 | 15,159 | +0.58(+1.46%) |
Aug 18, 2009 | 39.20 | 39.39 | 38.89 | 39.36 | 5,788 | +0.26(+0.67%) |
Aug 17, 2009 | 38.96 | 39.16 | 38.92 | 39.10 | 11,939 | -0.20(-0.52%) |
Aug 14, 2009 | 39.57 | 39.58 | 38.96 | 39.30 | 57,411 | -0.21(-0.53%) |
Aug 13, 2009 | 39.43 | 39.56 | 39.13 | 39.51 | 109,254 | +0.05(+0.12%) |
Aug 12, 2009 | 39.01 | 39.55 | 39.01 | 39.46 | 7,378 | +0.36(+0.91%) |
Aug 11, 2009 | 39.07 | 39.22 | 38.95 | 39.11 | 18,990 | -0.14(-0.35%) |
Aug 10, 2009 | 39.08 | 39.28 | 38.98 | 39.24 | 223,749 | +0.05(+0.12%) |
Aug 07, 2009 | 39.02 | 39.41 | 39.01 | 39.20 | 9,009 | +0.46(+1.19%) |
Aug 06, 2009 | 39.32 | 39.32 | 38.66 | 38.73 | 19,515 | -0.42(-1.08%) |
Aug 05, 2009 | 39.60 | 39.60 | 39.02 | 39.15 | 69,591 | -0.38(-0.96%) |
Aug 04, 2009 | 39.21 | 39.54 | 39.15 | 39.54 | 253,160 | +0.17(+0.43%) |
Aug 03, 2009 | 39.20 | 39.37 | 38.85 | 39.37 | 38,336 | +0.32(+0.83%) |
Jul 31, 2009 | 39.15 | 39.49 | 39.04 | 39.04 | 13,520 | -0.16(-0.40%) |
Jul 30, 2009 | 39.50 | 39.81 | 39.20 | 39.20 | 19,501 | +0.01(+0.03%) |
Jul 29, 2009 | 38.92 | 39.32 | 38.92 | 39.19 | 26,685 | +0.15(+0.39%) |
Jul 28, 2009 | 39.25 | 39.26 | 38.79 | 39.04 | 11,724 | -0.23(-0.59%) |
Jul 27, 2009 | 39.24 | 39.28 | 39.00 | 39.27 | 27,676 | -0.23(-0.58%) |
Jul 24, 2009 | 38.69 | 39.50 | 38.69 | 39.50 | 112,570 | +0.71(+1.82%) |
Jul 23, 2009 | 38.20 | 39.01 | 38.20 | 38.79 | 43,872 | +0.65(+1.70%) |
Jul 22, 2009 | 38.14 | 38.51 | 38.12 | 38.14 | 61,266 | -0.08(-0.21%) |
Jul 21, 2009 | 38.03 | 38.25 | 37.90 | 38.22 | 36,089 | +0.58(+1.55%) |
Jul 20, 2009 | 37.51 | 37.65 | 37.31 | 37.64 | 24,464 | +0.33(+0.89%) |
Jul 17, 2009 | 37.39 | 37.40 | 37.20 | 37.31 | 95,420 | -0.12(-0.32%) |
Jul 16, 2009 | 37.04 | 37.48 | 37.04 | 37.43 | 56,680 | +0.28(+0.74%) |
Jul 15, 2009 | 37.04 | 37.22 | 36.62 | 37.15 | 35,311 | +0.42(+1.14%) |
Jul 14, 2009 | 36.44 | 36.79 | 36.44 | 36.73 | 17,096 | +0.38(+1.04%) |
Jul 13, 2009 | 35.90 | 36.45 | 35.90 | 36.35 | 23,673 | +0.53(+1.47%) |
Jul 10, 2009 | 35.84 | 36.04 | 35.75 | 35.83 | 15,989 | -0.24(-0.65%) |
Jul 09, 2009 | 36.55 | 36.55 | 35.90 | 36.06 | 16,507 | -0.42(-1.16%) |
Jul 08, 2009 | 36.70 | 36.71 | 36.24 | 36.48 | 34,166 | -0.12(-0.34%) |
Jul 07, 2009 | 36.74 | 37.01 | 36.61 | 36.61 | 12,292 | -0.26(-0.70%) |
Jul 06, 2009 | 36.60 | 36.87 | 36.33 | 36.87 | 19,963 | +0.08(+0.23%) |
Jul 02, 2009 | 37.20 | 37.20 | 36.76 | 36.78 | 14,843 | -0.99(-2.63%) |
Jul 01, 2009 | 37.77 | 37.84 | 37.61 | 37.77 | 24,919 | +0.17(+0.45%) |
Jun 30, 2009 | 38.06 | 38.06 | 37.40 | 37.60 | 177,763 | -0.15(-0.41%) |
Jun 29, 2009 | 37.36 | 37.76 | 37.10 | 37.76 | 18,967 | +0.30(+0.80%) |
Jun 26, 2009 | 37.23 | 37.47 | 37.00 | 37.46 | 24,538 | +0.18(+0.48%) |
Jun 25, 2009 | 36.55 | 37.28 | 36.52 | 37.28 | 47,172 | +1.25(+3.47%) |
Jun 24, 2009 | 35.69 | 36.30 | 35.69 | 36.03 | 39,373 | +0.23(+0.63%) |
Jun 23, 2009 | 35.96 | 35.99 | 35.68 | 35.80 | 19,112 | -0.26(-0.71%) |
Jun 22, 2009 | 36.40 | 36.40 | 35.98 | 36.06 | 17,620 | -0.60(-1.65%) |
Jun 19, 2009 | 36.60 | 36.99 | 36.57 | 36.66 | 20,307 | +0.32(+0.87%) |
Jun 18, 2009 | 35.81 | 36.44 | 35.81 | 36.35 | 34,382 | +0.61(+1.70%) |
Jun 17, 2009 | 35.11 | 35.88 | 35.11 | 35.74 | 17,120 | +0.58(+1.65%) |
Jun 16, 2009 | 35.58 | 35.66 | 35.16 | 35.16 | 13,238 | -0.20(-0.55%) |
Jun 15, 2009 | 36.11 | 36.11 | 35.23 | 35.36 | 7,319 | -0.84(-2.33%) |
Jun 12, 2009 | 36.34 | 36.64 | 36.20 | 36.20 | 13,464 | -0.08(-0.22%) |
Jun 11, 2009 | 35.75 | 36.55 | 35.72 | 36.28 | 27,658 | +0.80(+2.24%) |
Jun 10, 2009 | 35.83 | 35.83 | 35.24 | 35.49 | 34,397 | -0.19(-0.55%) |
Jun 09, 2009 | 35.99 | 35.99 | 35.59 | 35.68 | 30,639 | -0.18(-0.50%) |
Jun 08, 2009 | 36.01 | 36.01 | 35.52 | 35.86 | 8,143 | -0.25(-0.70%) |
Jun 05, 2009 | 36.25 | 36.25 | 35.93 | 36.11 | 27,926 | -0.08(-0.22%) |
Jun 04, 2009 | 36.42 | 36.42 | 36.03 | 36.19 | 21,926 | -0.03(-0.09%) |
Jun 03, 2009 | 36.33 | 36.34 | 36.13 | 36.23 | 51,766 | -0.31(-0.84%) |
Jun 02, 2009 | 36.09 | 36.73 | 35.98 | 36.53 | 145,250 | +0.54(+1.49%) |