Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.06 | 33.80 | 32.09 | 33.46 | 289,736 | -0.16(-0.48%) |
Aug 28, 2009 | 34.86 | 35.21 | 33.06 | 33.62 | 256,722 | -1.13(-3.25%) |
Aug 27, 2009 | 35.36 | 35.70 | 33.41 | 34.75 | 288,260 | -0.73(-2.07%) |
Aug 26, 2009 | 37.12 | 37.12 | 35.00 | 35.49 | 113,930 | -0.97(-2.66%) |
Aug 25, 2009 | 36.65 | 36.95 | 36.21 | 36.46 | 73,792 | -0.32(-0.87%) |
Aug 24, 2009 | 36.72 | 37.18 | 36.42 | 36.78 | 68,323 | +0.06(+0.15%) |
Aug 21, 2009 | 36.49 | 36.73 | 35.94 | 36.72 | 114,790 | +0.70(+1.94%) |
Aug 20, 2009 | 35.53 | 36.10 | 35.40 | 36.02 | 76,858 | +0.53(+1.49%) |
Aug 19, 2009 | 34.79 | 35.81 | 34.25 | 35.50 | 126,583 | +0.23(+0.64%) |
Aug 18, 2009 | 34.97 | 35.53 | 34.94 | 35.27 | 218,815 | +0.29(+0.83%) |
Aug 17, 2009 | 36.54 | 36.54 | 34.86 | 34.98 | 195,431 | -2.52(-6.71%) |
Aug 14, 2009 | 38.39 | 38.39 | 37.07 | 37.49 | 128,156 | -0.86(-2.24%) |
Aug 13, 2009 | 37.81 | 38.39 | 37.32 | 38.35 | 97,899 | +0.54(+1.42%) |
Aug 12, 2009 | 36.59 | 38.17 | 36.51 | 37.81 | 194,819 | +1.17(+3.19%) |
Aug 11, 2009 | 36.98 | 37.27 | 35.24 | 36.65 | 162,981 | -0.60(-1.62%) |
Aug 10, 2009 | 38.24 | 38.39 | 36.61 | 37.25 | 112,636 | -1.30(-3.37%) |
Aug 07, 2009 | 38.56 | 38.84 | 37.63 | 38.55 | 192,104 | +0.62(+1.64%) |
Aug 06, 2009 | 39.10 | 39.56 | 37.71 | 37.93 | 157,553 | -0.76(-1.97%) |
Aug 05, 2009 | 39.10 | 39.79 | 38.06 | 38.69 | 154,071 | -0.28(-0.73%) |
Aug 04, 2009 | 38.12 | 39.08 | 37.01 | 38.97 | 188,573 | +0.81(+2.12%) |
Aug 03, 2009 | 37.49 | 38.39 | 36.09 | 38.16 | 293,110 | +1.27(+3.45%) |
Jul 31, 2009 | 37.71 | 38.17 | 36.87 | 36.89 | 131,696 | -0.84(-2.22%) |
Jul 30, 2009 | 37.96 | 38.03 | 37.32 | 37.73 | 178,041 | +0.24(+0.63%) |
Jul 29, 2009 | 37.06 | 37.78 | 36.56 | 37.49 | 108,744 | +0.27(+0.73%) |
Jul 28, 2009 | 37.05 | 37.65 | 36.44 | 37.22 | 137,830 | -0.26(-0.70%) |
Jul 27, 2009 | 37.76 | 37.82 | 35.23 | 37.48 | 332,000 | -0.26(-0.70%) |
Jul 24, 2009 | 38.85 | 38.93 | 37.51 | 37.75 | 549 | -1.25(-3.21%) |
Jul 23, 2009 | 38.46 | 39.46 | 38.43 | 39.00 | 354,567 | +0.62(+1.62%) |
Jul 22, 2009 | 38.12 | 39.32 | 38.12 | 38.38 | 155,738 | +0.21(+0.54%) |
Jul 21, 2009 | 38.04 | 38.94 | 37.68 | 38.17 | 227,742 | +0.54(+1.43%) |
Jul 20, 2009 | 37.31 | 37.79 | 36.96 | 37.63 | 157,402 | +0.73(+1.97%) |
Jul 17, 2009 | 37.05 | 37.68 | 36.59 | 36.91 | 131,084 | -0.57(-1.51%) |
Jul 16, 2009 | 36.73 | 37.60 | 36.27 | 37.47 | 124,126 | +0.72(+1.95%) |
Jul 15, 2009 | 36.77 | 37.34 | 36.33 | 36.76 | 202,107 | +0.52(+1.43%) |
Jul 14, 2009 | 34.34 | 36.46 | 34.34 | 36.24 | 286,806 | +2.02(+5.89%) |
Jul 13, 2009 | 33.52 | 34.32 | 33.52 | 34.22 | 147,251 | +0.68(+2.02%) |
Jul 10, 2009 | 31.90 | 33.64 | 31.90 | 33.55 | 150,168 | +1.39(+4.34%) |
Jul 09, 2009 | 32.68 | 32.96 | 32.00 | 32.15 | 163,825 | -0.24(-0.76%) |
Jul 08, 2009 | 31.53 | 32.63 | 31.53 | 32.40 | 143,808 | +0.41(+1.27%) |
Jul 07, 2009 | 31.19 | 32.56 | 31.19 | 31.99 | 131,392 | +0.22(+0.68%) |
Jul 06, 2009 | 32.48 | 32.92 | 31.60 | 31.78 | 198,081 | -1.17(-3.55%) |
Jul 02, 2009 | 33.10 | 33.38 | 32.66 | 32.94 | 98,357 | -1.55(-4.51%) |
Jul 01, 2009 | 34.10 | 34.71 | 34.10 | 34.50 | 115,453 | +0.78(+2.32%) |
Jun 30, 2009 | 33.41 | 34.25 | 33.27 | 33.72 | 140,404 | -0.38(-1.11%) |
Jun 29, 2009 | 34.06 | 35.07 | 33.55 | 34.09 | 131,470 | +0.65(+1.94%) |
Jun 26, 2009 | 33.26 | 33.64 | 32.27 | 33.44 | 624,728 | +0.09(+0.28%) |
Jun 25, 2009 | 33.43 | 33.55 | 32.99 | 33.35 | 108,624 | +0.50(+1.52%) |
Jun 24, 2009 | 32.64 | 33.91 | 32.58 | 32.85 | 144,483 | +0.31(+0.96%) |
Jun 23, 2009 | 32.07 | 32.97 | 32.03 | 32.54 | 129,250 | -0.12(-0.38%) |
Jun 22, 2009 | 33.43 | 33.59 | 32.66 | 32.66 | 140,881 | -0.93(-2.78%) |
Jun 19, 2009 | 33.73 | 34.43 | 33.21 | 33.59 | 298,921 | +0.50(+1.51%) |
Jun 18, 2009 | 33.85 | 33.92 | 32.13 | 33.09 | 434,377 | -2.52(-7.09%) |
Jun 17, 2009 | 34.42 | 36.33 | 34.42 | 35.62 | 128,728 | +0.54(+1.53%) |
Jun 16, 2009 | 35.63 | 36.29 | 34.79 | 35.08 | 169,462 | -0.64(-1.79%) |
Jun 15, 2009 | 35.98 | 35.98 | 34.62 | 35.72 | 161,205 | -0.20(-0.55%) |
Jun 12, 2009 | 36.21 | 36.71 | 35.18 | 35.92 | 182,963 | -0.65(-1.78%) |
Jun 11, 2009 | 37.03 | 37.47 | 36.49 | 36.57 | 138,815 | -0.11(-0.31%) |
Jun 10, 2009 | 37.52 | 37.69 | 35.98 | 36.68 | 149,337 | -0.27(-0.74%) |
Jun 09, 2009 | 37.19 | 38.10 | 36.88 | 36.96 | 263,773 | -0.20(-0.53%) |
Jun 08, 2009 | 36.93 | 37.63 | 36.74 | 37.15 | 135,691 | -0.15(-0.40%) |
Jun 05, 2009 | 37.04 | 37.68 | 36.42 | 37.31 | 141,906 | +0.51(+1.38%) |
Jun 04, 2009 | 36.55 | 36.88 | 35.38 | 36.80 | 217,657 | +0.71(+1.96%) |
Jun 03, 2009 | 36.18 | 36.18 | 35.00 | 36.09 | 401,253 | -1.64(-4.35%) |
Jun 02, 2009 | 36.91 | 38.30 | 36.14 | 37.73 | 401,771 | +1.10(+2.99%) |