Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.56 | 28.84 | 28.34 | 28.70 | 7,324,993 | -0.49(-1.67%) |
Aug 28, 2009 | 29.15 | 29.47 | 28.78 | 29.19 | 7,302,095 | +0.57(+2.01%) |
Aug 27, 2009 | 27.88 | 28.62 | 27.29 | 28.62 | 6,081,819 | +0.67(+2.39%) |
Aug 26, 2009 | 27.99 | 28.19 | 27.69 | 27.95 | 4,424,400 | -0.30(-1.06%) |
Aug 25, 2009 | 28.64 | 28.73 | 27.99 | 28.25 | 5,271,191 | +0.20(+0.70%) |
Aug 24, 2009 | 28.36 | 28.97 | 27.97 | 28.05 | 6,528,195 | -0.19(-0.67%) |
Aug 21, 2009 | 28.66 | 28.71 | 27.99 | 28.24 | 7,269,989 | +0.40(+1.44%) |
Aug 20, 2009 | 27.47 | 28.06 | 27.39 | 27.84 | 5,587,187 | +0.32(+1.17%) |
Aug 19, 2009 | 26.77 | 27.88 | 26.49 | 27.51 | 6,244,031 | +0.30(+1.10%) |
Aug 18, 2009 | 26.98 | 27.47 | 26.79 | 27.21 | 6,181,070 | +0.78(+2.95%) |
Aug 17, 2009 | 26.92 | 27.20 | 26.33 | 26.44 | 9,424,951 | -1.40(-5.03%) |
Aug 14, 2009 | 28.84 | 28.85 | 27.58 | 27.84 | 5,677,682 | -0.68(-2.40%) |
Aug 13, 2009 | 28.66 | 28.76 | 28.14 | 28.52 | 5,235,022 | +0.62(+2.23%) |
Aug 12, 2009 | 27.60 | 28.34 | 27.50 | 27.90 | 7,021,726 | +0.10(+0.37%) |
Aug 11, 2009 | 28.29 | 28.43 | 27.67 | 27.80 | 5,764,772 | -0.70(-2.46%) |
Aug 10, 2009 | 28.80 | 28.84 | 28.30 | 28.50 | 5,553,634 | -0.83(-2.82%) |
Aug 07, 2009 | 30.05 | 30.16 | 29.24 | 29.32 | 5,711,220 | -0.75(-2.49%) |
Aug 06, 2009 | 30.51 | 30.65 | 29.71 | 30.07 | 5,941,486 | -0.09(-0.31%) |
Aug 05, 2009 | 30.42 | 30.62 | 29.45 | 30.17 | 5,828,811 | -0.08(-0.26%) |
Aug 04, 2009 | 30.38 | 31.21 | 29.92 | 30.25 | 8,303,793 | -0.06(-0.18%) |
Aug 03, 2009 | 30.29 | 31.08 | 30.03 | 30.30 | 7,002,060 | +0.63(+2.12%) |
Jul 31, 2009 | 28.51 | 30.06 | 28.41 | 29.67 | 8,425,944 | +1.14(+4.00%) |
Jul 30, 2009 | 28.46 | 28.84 | 28.17 | 28.53 | 5,274,756 | +0.64(+2.29%) |
Jul 29, 2009 | 28.32 | 28.32 | 27.70 | 27.89 | 6,095,048 | -0.56(-1.96%) |
Jul 28, 2009 | 29.47 | 29.62 | 27.81 | 28.45 | 10,674,529 | -1.66(-5.52%) |
Jul 27, 2009 | 30.44 | 30.62 | 29.92 | 30.11 | 6,696,712 | -0.11(-0.36%) |
Jul 24, 2009 | 30.07 | 30.47 | 29.84 | 30.22 | 6,241,720 | +0.35(+1.19%) |
Jul 23, 2009 | 29.21 | 30.62 | 29.21 | 29.87 | 11,970,491 | +0.35(+1.17%) |
Jul 22, 2009 | 29.38 | 30.22 | 29.17 | 29.52 | 9,115,969 | -0.07(-0.24%) |
Jul 21, 2009 | 30.28 | 30.28 | 28.86 | 29.59 | 8,158,308 | -0.32(-1.08%) |
Jul 20, 2009 | 29.85 | 30.33 | 29.66 | 29.91 | 8,421,415 | +0.90(+3.09%) |
Jul 17, 2009 | 28.58 | 29.17 | 28.28 | 29.02 | 7,150,376 | +0.61(+2.13%) |
Jul 16, 2009 | 28.09 | 28.66 | 27.91 | 28.41 | 6,364,812 | +0.06(+0.22%) |
Jul 15, 2009 | 27.75 | 28.55 | 27.75 | 28.35 | 10,325,231 | +1.46(+5.42%) |
Jul 14, 2009 | 26.85 | 27.01 | 26.40 | 26.89 | 9,228,951 | +0.50(+1.88%) |
Jul 13, 2009 | 25.21 | 26.44 | 25.14 | 26.40 | 11,961,331 | +0.43(+1.64%) |
Jul 10, 2009 | 25.74 | 26.29 | 25.35 | 25.97 | 7,585,459 | +0.01(+0.03%) |
Jul 09, 2009 | 26.23 | 26.89 | 25.88 | 25.96 | 9,649,874 | +0.04(+0.15%) |
Jul 08, 2009 | 26.51 | 26.91 | 25.28 | 25.92 | 11,947,642 | -0.81(-3.03%) |
Jul 07, 2009 | 26.80 | 27.38 | 26.62 | 26.73 | 8,635,609 | +0.06(+0.24%) |
Jul 06, 2009 | 27.29 | 27.45 | 26.20 | 26.67 | 10,701,107 | -1.37(-4.88%) |
Jul 02, 2009 | 27.80 | 28.29 | 27.58 | 28.04 | 6,359,512 | -0.53(-1.85%) |
Jul 01, 2009 | 27.91 | 29.03 | 27.88 | 28.57 | 7,207,237 | +1.21(+4.43%) |
Jun 30, 2009 | 28.30 | 28.59 | 27.10 | 27.36 | 7,762,177 | -1.12(-3.93%) |
Jun 29, 2009 | 28.34 | 28.78 | 28.18 | 28.47 | 5,216,360 | +0.09(+0.31%) |
Jun 26, 2009 | 29.24 | 29.24 | 28.22 | 28.39 | 8,183,647 | -0.56(-1.93%) |
Jun 25, 2009 | 28.09 | 28.95 | 27.93 | 28.95 | 8,513,094 | +1.26(+4.55%) |
Jun 24, 2009 | 27.66 | 28.03 | 27.16 | 27.69 | 11,079,481 | +0.77(+2.87%) |
Jun 23, 2009 | 25.96 | 27.08 | 25.53 | 26.92 | 10,398,713 | +1.27(+4.94%) |
Jun 22, 2009 | 26.49 | 26.50 | 25.63 | 25.65 | 11,155,693 | -1.69(-6.19%) |
Jun 19, 2009 | 26.62 | 27.44 | 26.57 | 27.34 | 10,956,944 | +0.97(+3.67%) |
Jun 18, 2009 | 26.96 | 27.55 | 26.28 | 26.37 | 12,753,630 | -0.57(-2.10%) |
Jun 17, 2009 | 27.05 | 27.24 | 26.27 | 26.94 | 10,855,971 | -0.23(-0.84%) |
Jun 16, 2009 | 27.26 | 27.80 | 26.81 | 27.17 | 10,686,098 | +0.63(+2.37%) |
Jun 15, 2009 | 27.10 | 27.17 | 26.31 | 26.54 | 9,615,731 | -0.98(-3.55%) |
Jun 12, 2009 | 27.58 | 27.95 | 27.25 | 27.51 | 8,598,493 | -0.87(-3.05%) |
Jun 11, 2009 | 28.03 | 28.87 | 27.59 | 28.38 | 9,423,762 | +0.24(+0.84%) |
Jun 10, 2009 | 28.51 | 28.77 | 27.75 | 28.14 | 9,658,030 | -0.06(-0.20%) |
Jun 09, 2009 | 28.46 | 29.12 | 28.09 | 28.20 | 10,051,823 | -0.28(-0.97%) |
Jun 08, 2009 | 28.04 | 28.51 | 27.58 | 28.47 | 11,284,578 | +0.06(+0.19%) |
Jun 05, 2009 | 28.63 | 29.17 | 28.18 | 28.42 | 15,783,364 | -1.31(-4.40%) |
Jun 04, 2009 | 29.28 | 29.99 | 29.16 | 29.73 | 12,827,507 | +1.00(+3.48%) |
Jun 03, 2009 | 30.07 | 30.07 | 28.14 | 28.73 | 15,208,757 | -1.90(-6.20%) |
Jun 02, 2009 | 28.95 | 30.77 | 28.95 | 30.62 | 21,648,212 | +1.57(+5.39%) |