Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.47 | 28.36 | 27.26 | 27.54 | 2,724,331 | -0.22(-0.81%) |
Aug 28, 2009 | 28.82 | 28.95 | 27.64 | 27.77 | 3,182,089 | -0.84(-2.94%) |
Aug 27, 2009 | 28.26 | 28.67 | 28.06 | 28.61 | 4,103,618 | +0.56(+2.00%) |
Aug 26, 2009 | 28.66 | 28.66 | 27.76 | 28.05 | 3,326,059 | -0.40(-1.41%) |
Aug 25, 2009 | 28.08 | 28.54 | 27.92 | 28.45 | 4,002,769 | +0.37(+1.33%) |
Aug 24, 2009 | 28.24 | 28.39 | 27.78 | 28.07 | 3,490,899 | +0.12(+0.44%) |
Aug 21, 2009 | 28.34 | 28.34 | 27.38 | 27.95 | 4,502,756 | -0.05(-0.17%) |
Aug 20, 2009 | 26.96 | 28.59 | 26.96 | 28.00 | 5,038,263 | +0.75(+2.75%) |
Aug 19, 2009 | 26.66 | 27.37 | 26.43 | 27.25 | 4,187,638 | -0.33(-1.19%) |
Aug 18, 2009 | 28.01 | 28.01 | 26.93 | 27.58 | 3,233,801 | -0.44(-1.59%) |
Aug 17, 2009 | 26.59 | 28.66 | 26.54 | 28.02 | 8,684,808 | +1.05(+3.90%) |
Aug 14, 2009 | 27.19 | 27.37 | 26.49 | 26.97 | 3,189,868 | -0.22(-0.79%) |
Aug 13, 2009 | 26.88 | 27.62 | 26.67 | 27.19 | 4,639,417 | +0.31(+1.15%) |
Aug 12, 2009 | 26.32 | 27.19 | 25.91 | 26.88 | 3,378,742 | +0.55(+2.10%) |
Aug 11, 2009 | 26.23 | 26.75 | 25.78 | 26.32 | 4,513,940 | +0.11(+0.43%) |
Aug 10, 2009 | 25.83 | 26.21 | 25.59 | 26.21 | 2,893,841 | +0.34(+1.30%) |
Aug 07, 2009 | 25.54 | 26.43 | 25.36 | 25.88 | 3,656,703 | +0.76(+3.02%) |
Aug 06, 2009 | 25.80 | 26.07 | 24.79 | 25.12 | 6,264,794 | -0.66(-2.58%) |
Aug 05, 2009 | 26.22 | 26.23 | 25.55 | 25.78 | 3,287,492 | -0.36(-1.36%) |
Aug 04, 2009 | 26.09 | 26.81 | 25.65 | 26.14 | 4,878,601 | -0.07(-0.25%) |
Aug 03, 2009 | 26.46 | 26.91 | 25.57 | 26.20 | 6,209,640 | -0.37(-1.41%) |
Jul 31, 2009 | 25.95 | 26.80 | 25.80 | 26.58 | 5,449,350 | +0.60(+2.31%) |
Jul 30, 2009 | 26.40 | 27.29 | 25.48 | 25.98 | 10,090,857 | +1.10(+4.44%) |
Jul 29, 2009 | 26.34 | 27.14 | 24.37 | 24.87 | 10,150,138 | -1.77(-6.64%) |
Jul 28, 2009 | 25.15 | 27.13 | 24.69 | 26.64 | 10,365,106 | +1.98(+8.05%) |
Jul 27, 2009 | 25.03 | 25.04 | 24.07 | 24.66 | 3,971,507 | +0.14(+0.57%) |
Jul 24, 2009 | 23.87 | 24.66 | 23.71 | 24.52 | 4,378,432 | +0.82(+3.48%) |
Jul 23, 2009 | 22.82 | 23.89 | 22.55 | 23.70 | 5,020,724 | +0.85(+3.73%) |
Jul 22, 2009 | 23.01 | 23.31 | 22.72 | 22.84 | 5,086,417 | -0.21(-0.89%) |
Jul 21, 2009 | 23.29 | 24.02 | 22.68 | 23.05 | 4,488,493 | -0.32(-1.36%) |
Jul 20, 2009 | 23.26 | 23.40 | 22.73 | 23.37 | 3,709,951 | +0.09(+0.40%) |
Jul 17, 2009 | 23.33 | 23.40 | 22.88 | 23.27 | 4,323,754 | +0.11(+0.48%) |
Jul 16, 2009 | 22.92 | 23.38 | 21.84 | 23.16 | 6,197,733 | +0.22(+0.94%) |
Jul 15, 2009 | 23.23 | 23.49 | 21.98 | 22.95 | 6,398,938 | -0.08(-0.37%) |
Jul 14, 2009 | 23.07 | 23.46 | 22.60 | 23.03 | 3,530,605 | -0.07(-0.28%) |
Jul 13, 2009 | 22.68 | 23.14 | 22.65 | 23.10 | 3,597,134 | +0.66(+2.92%) |
Jul 10, 2009 | 22.31 | 23.10 | 22.27 | 22.44 | 3,251,523 | -0.08(-0.37%) |
Jul 09, 2009 | 22.67 | 23.07 | 21.79 | 22.53 | 5,394,971 | -0.06(-0.25%) |
Jul 08, 2009 | 23.78 | 23.88 | 21.85 | 22.58 | 8,122,267 | -1.04(-4.40%) |
Jul 07, 2009 | 22.00 | 24.03 | 21.95 | 23.62 | 10,185,428 | +1.66(+7.54%) |
Jul 06, 2009 | 22.03 | 22.31 | 21.62 | 21.96 | 3,737,355 | -0.18(-0.80%) |
Jul 02, 2009 | 22.56 | 22.82 | 22.01 | 22.14 | 4,682,324 | -0.85(-3.70%) |
Jul 01, 2009 | 22.35 | 23.26 | 22.03 | 22.99 | 4,123,089 | +0.45(+1.99%) |
Jun 30, 2009 | 22.71 | 23.00 | 22.24 | 22.54 | 4,878,813 | -0.15(-0.66%) |
Jun 29, 2009 | 23.07 | 23.29 | 22.33 | 22.69 | 4,543,536 | -0.39(-1.70%) |
Jun 26, 2009 | 23.30 | 23.49 | 22.82 | 23.09 | 3,747,330 | -0.29(-1.24%) |
Jun 25, 2009 | 23.06 | 23.96 | 23.06 | 23.38 | 7,109,512 | +1.19(+5.36%) |
Jun 24, 2009 | 22.68 | 22.88 | 22.06 | 22.19 | 5,117,984 | -0.16(-0.71%) |
Jun 23, 2009 | 22.44 | 22.69 | 22.05 | 22.35 | 3,714,438 | -0.04(-0.17%) |
Jun 22, 2009 | 23.01 | 23.46 | 22.08 | 22.39 | 7,021,110 | -1.24(-5.23%) |
Jun 19, 2009 | 22.63 | 23.80 | 22.52 | 23.62 | 12,241,299 | +1.48(+6.68%) |
Jun 18, 2009 | 20.57 | 22.22 | 20.52 | 22.14 | 8,693,875 | +1.70(+8.33%) |
Jun 17, 2009 | 20.07 | 20.86 | 19.75 | 20.44 | 6,139,342 | +0.28(+1.39%) |
Jun 16, 2009 | 19.00 | 20.57 | 18.97 | 20.16 | 7,559,144 | +1.07(+5.59%) |
Jun 15, 2009 | 19.10 | 19.44 | 18.86 | 19.09 | 4,000,333 | -0.46(-2.35%) |
Jun 12, 2009 | 19.31 | 19.80 | 18.91 | 19.55 | 4,354,399 | -0.01(-0.05%) |
Jun 11, 2009 | 18.94 | 19.76 | 18.72 | 19.56 | 5,089,804 | +0.40(+2.10%) |
Jun 10, 2009 | 19.34 | 19.91 | 18.88 | 19.16 | 5,094,473 | +0.06(+0.29%) |
Jun 09, 2009 | 20.17 | 20.20 | 18.58 | 19.10 | 9,822,109 | -0.80(-4.04%) |
Jun 08, 2009 | 20.39 | 20.64 | 19.76 | 19.91 | 7,550,483 | -1.47(-6.87%) |
Jun 05, 2009 | 21.98 | 22.09 | 21.22 | 21.37 | 2,843,508 | -0.22(-1.00%) |
Jun 04, 2009 | 21.96 | 22.30 | 21.05 | 21.59 | 4,138,219 | -0.12(-0.56%) |
Jun 03, 2009 | 20.92 | 21.80 | 20.75 | 21.71 | 5,771,154 | -0.24(-1.11%) |
Jun 02, 2009 | 21.36 | 22.49 | 21.15 | 21.95 | 4,868,033 | +0.32(+1.47%) |