Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 32.47 | 32.47 | 32.25 | 32.44 | 609,676 | -0.18(-0.55%) |
Aug 28, 2009 | 32.92 | 32.95 | 32.46 | 32.62 | 197,664 | -0.14(-0.43%) |
Aug 27, 2009 | 32.73 | 32.85 | 32.38 | 32.77 | 238,794 | +0.04(+0.11%) |
Aug 26, 2009 | 32.62 | 32.86 | 32.54 | 32.73 | 424,659 | +0.03(+0.09%) |
Aug 25, 2009 | 32.72 | 32.97 | 32.64 | 32.70 | 601,024 | +0.11(+0.32%) |
Aug 24, 2009 | 32.80 | 32.89 | 32.51 | 32.59 | 492,684 | -0.08(-0.25%) |
Aug 21, 2009 | 32.42 | 32.74 | 32.35 | 32.68 | 315,949 | +0.48(+1.49%) |
Aug 20, 2009 | 31.99 | 32.26 | 31.87 | 32.20 | 278,145 | +0.27(+0.85%) |
Aug 19, 2009 | 31.48 | 31.99 | 31.36 | 31.93 | 176,083 | +0.32(+1.01%) |
Aug 18, 2009 | 31.43 | 31.68 | 31.39 | 31.61 | 226,360 | +0.15(+0.47%) |
Aug 17, 2009 | 31.60 | 31.62 | 31.38 | 31.46 | 201,274 | -0.54(-1.69%) |
Aug 14, 2009 | 32.32 | 32.32 | 31.80 | 32.00 | 242,807 | -0.28(-0.86%) |
Aug 13, 2009 | 32.30 | 32.34 | 32.01 | 32.28 | 180,349 | +0.09(+0.28%) |
Aug 12, 2009 | 31.82 | 32.41 | 31.81 | 32.19 | 181,591 | +0.29(+0.89%) |
Aug 11, 2009 | 32.12 | 32.12 | 31.83 | 31.90 | 213,432 | -0.31(-0.95%) |
Aug 10, 2009 | 32.16 | 32.25 | 32.00 | 32.21 | 277,874 | -0.07(-0.21%) |
Aug 07, 2009 | 32.12 | 32.47 | 31.99 | 32.28 | 253,051 | +0.40(+1.27%) |
Aug 06, 2009 | 32.14 | 32.21 | 31.75 | 31.87 | 150,769 | -0.21(-0.65%) |
Aug 05, 2009 | 32.22 | 32.22 | 31.83 | 32.08 | 312,088 | -0.12(-0.37%) |
Aug 04, 2009 | 31.95 | 32.28 | 31.92 | 32.20 | 316,232 | +0.18(+0.57%) |
Aug 03, 2009 | 31.85 | 32.06 | 31.68 | 32.02 | 284,372 | +0.34(+1.07%) |
Jul 31, 2009 | 31.69 | 31.93 | 31.62 | 31.68 | 238,789 | -0.01(-0.02%) |
Jul 30, 2009 | 31.66 | 31.96 | 31.61 | 31.69 | 331,062 | +0.28(+0.90%) |
Jul 29, 2009 | 31.27 | 31.50 | 31.21 | 31.40 | 257,099 | -0.08(-0.26%) |
Jul 28, 2009 | 31.39 | 31.56 | 31.21 | 31.48 | 216,117 | -0.01(-0.02%) |
Jul 27, 2009 | 31.37 | 31.51 | 31.22 | 31.49 | 331,417 | +0.09(+0.29%) |
Jul 24, 2009 | 31.20 | 31.42 | 31.06 | 31.40 | 1,749 | +0.17(+0.55%) |
Jul 23, 2009 | 30.74 | 31.34 | 30.70 | 31.23 | 351,776 | +0.49(+1.59%) |
Jul 22, 2009 | 30.70 | 30.93 | 30.62 | 30.74 | 282,373 | -0.11(-0.34%) |
Jul 21, 2009 | 31.01 | 31.02 | 30.49 | 30.85 | 426,341 | +0.10(+0.32%) |
Jul 20, 2009 | 30.61 | 30.79 | 30.46 | 30.75 | 560,391 | +0.33(+1.08%) |
Jul 17, 2009 | 30.43 | 30.46 | 30.25 | 30.42 | 377,092 | -0.01(-0.02%) |
Jul 16, 2009 | 30.16 | 30.52 | 30.07 | 30.43 | 696,798 | +0.21(+0.69%) |
Jul 15, 2009 | 29.88 | 30.26 | 29.74 | 30.22 | 263,514 | +0.66(+2.23%) |
Jul 14, 2009 | 29.47 | 29.56 | 29.26 | 29.56 | 317,297 | +0.20(+0.66%) |
Jul 13, 2009 | 28.92 | 29.39 | 28.90 | 29.36 | 161,371 | +0.63(+2.19%) |
Jul 10, 2009 | 28.69 | 29.10 | 28.61 | 28.73 | 148,842 | -0.11(-0.36%) |
Jul 09, 2009 | 28.99 | 29.05 | 28.81 | 28.84 | 155,501 | -0.03(-0.10%) |
Jul 08, 2009 | 28.93 | 28.99 | 28.56 | 28.87 | 254,683 | +0.05(+0.18%) |
Jul 07, 2009 | 29.25 | 29.26 | 28.77 | 28.81 | 237,621 | -0.50(-1.69%) |
Jul 06, 2009 | 28.97 | 29.34 | 28.96 | 29.31 | 334,741 | +0.10(+0.33%) |
Jul 02, 2009 | 29.58 | 29.63 | 29.20 | 29.21 | 218,188 | -0.70(-2.36%) |
Jul 01, 2009 | 29.86 | 30.10 | 29.83 | 29.92 | 214,812 | +0.19(+0.63%) |
Jun 30, 2009 | 30.03 | 30.04 | 29.58 | 29.73 | 320,179 | -0.25(-0.85%) |
Jun 29, 2009 | 29.84 | 30.01 | 29.60 | 29.98 | 203,472 | +0.25(+0.86%) |
Jun 26, 2009 | 29.68 | 29.82 | 29.54 | 29.73 | 124,724 | +0.00(+0.00%) |
Jun 25, 2009 | 29.38 | 29.80 | 29.35 | 29.73 | 147,386 | +0.60(+2.06%) |
Jun 24, 2009 | 29.25 | 29.47 | 29.01 | 29.13 | 257,429 | -0.07(-0.23%) |
Jun 23, 2009 | 29.29 | 29.42 | 29.13 | 29.20 | 297,686 | -0.05(-0.18%) |
Jun 22, 2009 | 29.73 | 29.78 | 29.25 | 29.25 | 221,055 | -0.69(-2.30%) |
Jun 19, 2009 | 30.15 | 30.20 | 29.80 | 29.94 | 218,730 | -0.02(-0.08%) |
Jun 18, 2009 | 29.73 | 30.08 | 29.61 | 29.96 | 190,891 | +0.28(+0.93%) |
Jun 17, 2009 | 29.63 | 29.96 | 29.50 | 29.68 | 266,962 | -0.01(-0.03%) |
Jun 16, 2009 | 30.17 | 30.18 | 29.67 | 29.69 | 291,294 | -0.37(-1.24%) |
Jun 15, 2009 | 30.46 | 30.46 | 29.93 | 30.06 | 286,565 | -0.67(-2.18%) |
Jun 12, 2009 | 30.49 | 30.73 | 30.34 | 30.73 | 996,524 | +0.13(+0.42%) |
Jun 11, 2009 | 30.59 | 30.99 | 30.55 | 30.61 | 258,647 | +0.11(+0.34%) |
Jun 10, 2009 | 30.94 | 30.96 | 30.19 | 30.50 | 240,023 | -0.17(-0.56%) |
Jun 09, 2009 | 30.73 | 30.83 | 30.55 | 30.67 | 258,021 | +0.03(+0.10%) |
Jun 08, 2009 | 30.38 | 30.85 | 30.24 | 30.64 | 186,342 | +0.00(+0.00%) |
Jun 05, 2009 | 30.91 | 30.95 | 30.45 | 30.64 | 352,408 | +0.04(+0.12%) |
Jun 04, 2009 | 30.54 | 30.64 | 30.22 | 30.61 | 392,957 | +0.14(+0.47%) |
Jun 03, 2009 | 30.58 | 30.58 | 30.19 | 30.46 | 474,976 | -0.27(-0.88%) |
Jun 02, 2009 | 30.50 | 30.90 | 30.49 | 30.73 | 339,537 | +0.11(+0.37%) |