Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.25 | 31.54 | 31.08 | 31.54 | 1,615,352 | +0.02(+0.06%) |
Aug 28, 2009 | 31.50 | 31.74 | 31.26 | 31.52 | 1,588,219 | +0.04(+0.12%) |
Aug 27, 2009 | 31.31 | 31.64 | 30.96 | 31.48 | 1,668,384 | +0.15(+0.47%) |
Aug 26, 2009 | 31.41 | 31.55 | 31.15 | 31.33 | 2,263,077 | -0.18(-0.56%) |
Aug 25, 2009 | 31.17 | 31.74 | 31.08 | 31.51 | 2,985,657 | +0.60(+1.94%) |
Aug 24, 2009 | 30.84 | 31.29 | 30.76 | 30.91 | 2,233,065 | +0.30(+0.97%) |
Aug 21, 2009 | 29.81 | 30.71 | 29.52 | 30.61 | 2,557,260 | +1.19(+4.05%) |
Aug 20, 2009 | 29.04 | 29.48 | 29.04 | 29.42 | 1,174,468 | +0.27(+0.92%) |
Aug 19, 2009 | 28.46 | 29.39 | 28.26 | 29.15 | 1,551,378 | +0.23(+0.80%) |
Aug 18, 2009 | 28.77 | 28.95 | 28.61 | 28.92 | 1,241,009 | +0.30(+1.04%) |
Aug 17, 2009 | 28.79 | 29.08 | 28.57 | 28.63 | 1,839,777 | -0.93(-3.16%) |
Aug 14, 2009 | 29.91 | 29.97 | 29.28 | 29.56 | 1,800,794 | -0.43(-1.45%) |
Aug 13, 2009 | 29.68 | 30.15 | 29.59 | 29.99 | 1,649,234 | +0.48(+1.63%) |
Aug 12, 2009 | 28.39 | 29.78 | 28.39 | 29.51 | 2,335,402 | +0.87(+3.03%) |
Aug 11, 2009 | 29.34 | 29.35 | 28.62 | 28.65 | 2,899,355 | -0.88(-2.97%) |
Aug 10, 2009 | 29.25 | 29.62 | 29.05 | 29.52 | 1,877,492 | +0.24(+0.82%) |
Aug 07, 2009 | 29.23 | 29.62 | 28.76 | 29.28 | 3,264,365 | +0.27(+0.93%) |
Aug 06, 2009 | 29.96 | 30.02 | 28.69 | 29.01 | 3,319,690 | -0.68(-2.31%) |
Aug 05, 2009 | 29.87 | 29.87 | 29.01 | 29.70 | 2,566,183 | -0.06(-0.22%) |
Aug 04, 2009 | 29.44 | 29.88 | 29.37 | 29.76 | 2,542,021 | +0.15(+0.51%) |
Aug 03, 2009 | 27.93 | 29.63 | 27.93 | 29.61 | 3,431,081 | +1.89(+6.81%) |
Jul 31, 2009 | 27.32 | 27.85 | 27.06 | 27.72 | 2,117,971 | +0.36(+1.32%) |
Jul 30, 2009 | 27.08 | 27.60 | 26.76 | 27.36 | 2,192,568 | +0.60(+2.24%) |
Jul 29, 2009 | 26.96 | 27.08 | 26.32 | 26.76 | 1,644,081 | -0.33(-1.23%) |
Jul 28, 2009 | 27.25 | 27.39 | 26.94 | 27.09 | 1,735,332 | -0.31(-1.12%) |
Jul 27, 2009 | 27.20 | 27.56 | 27.09 | 27.40 | 1,697,771 | +0.31(+1.13%) |
Jul 24, 2009 | 26.70 | 27.14 | 26.59 | 27.09 | 568 | +0.28(+1.03%) |
Jul 23, 2009 | 25.93 | 26.93 | 25.78 | 26.82 | 2,440,521 | +0.91(+3.49%) |
Jul 22, 2009 | 25.45 | 26.25 | 25.45 | 25.91 | 1,725,980 | +0.16(+0.61%) |
Jul 21, 2009 | 25.76 | 26.12 | 25.53 | 25.75 | 1,702,122 | +0.08(+0.32%) |
Jul 20, 2009 | 25.45 | 25.71 | 25.42 | 25.67 | 1,873,055 | +0.38(+1.50%) |
Jul 17, 2009 | 25.42 | 25.50 | 25.06 | 25.29 | 1,518,377 | -0.16(-0.62%) |
Jul 16, 2009 | 25.37 | 25.57 | 25.09 | 25.45 | 2,253,656 | +0.07(+0.29%) |
Jul 15, 2009 | 24.62 | 25.51 | 24.62 | 25.38 | 3,964,444 | +1.02(+4.21%) |
Jul 14, 2009 | 24.67 | 24.70 | 24.17 | 24.35 | 2,377,228 | -0.25(-1.01%) |
Jul 13, 2009 | 24.12 | 24.63 | 24.00 | 24.60 | 3,184,410 | +0.82(+3.46%) |
Jul 10, 2009 | 23.58 | 23.90 | 23.44 | 23.78 | 2,385,146 | -0.01(-0.04%) |
Jul 09, 2009 | 23.90 | 24.10 | 23.62 | 23.79 | 2,656,858 | +0.08(+0.35%) |
Jul 08, 2009 | 24.09 | 24.15 | 23.34 | 23.70 | 4,743,187 | -0.26(-1.08%) |
Jul 07, 2009 | 24.25 | 24.43 | 23.95 | 23.96 | 3,487,665 | -0.63(-2.55%) |
Jul 06, 2009 | 24.01 | 24.59 | 23.90 | 24.59 | 3,248,580 | +0.54(+2.23%) |
Jul 02, 2009 | 24.74 | 24.96 | 24.06 | 24.06 | 2,693,267 | -1.27(-5.00%) |
Jul 01, 2009 | 25.41 | 25.55 | 25.22 | 25.32 | 2,378,208 | +0.02(+0.07%) |
Jun 30, 2009 | 25.37 | 25.46 | 24.65 | 25.30 | 3,286,505 | -0.04(-0.15%) |
Jun 29, 2009 | 25.19 | 25.42 | 24.82 | 25.34 | 2,235,809 | +0.25(+0.99%) |
Jun 26, 2009 | 25.40 | 25.44 | 24.94 | 25.09 | 2,137,612 | -0.36(-1.42%) |
Jun 25, 2009 | 24.84 | 25.46 | 24.83 | 25.45 | 2,865,653 | +0.83(+3.38%) |
Jun 24, 2009 | 24.76 | 25.17 | 24.43 | 24.62 | 2,822,047 | -0.12(-0.49%) |
Jun 23, 2009 | 24.64 | 24.97 | 24.50 | 24.74 | 4,009,251 | +0.23(+0.94%) |
Jun 22, 2009 | 25.03 | 25.13 | 24.50 | 24.51 | 4,111,895 | -0.82(-3.24%) |
Jun 19, 2009 | 25.58 | 25.59 | 24.98 | 25.33 | 3,274,146 | +0.21(+0.85%) |
Jun 18, 2009 | 24.83 | 25.43 | 24.83 | 25.12 | 3,349,188 | +0.27(+1.08%) |
Jun 17, 2009 | 25.14 | 25.27 | 24.74 | 24.85 | 2,517,444 | -0.29(-1.14%) |
Jun 16, 2009 | 25.38 | 25.74 | 25.11 | 25.14 | 3,161,990 | -0.70(-2.70%) |
Jun 15, 2009 | 25.75 | 25.91 | 25.30 | 25.83 | 2,552,290 | -0.14(-0.55%) |
Jun 12, 2009 | 26.04 | 26.04 | 25.58 | 25.98 | 1,737,890 | -0.06(-0.25%) |
Jun 11, 2009 | 25.93 | 26.39 | 25.67 | 26.04 | 4,108,601 | +0.10(+0.39%) |
Jun 10, 2009 | 26.35 | 26.35 | 25.59 | 25.94 | 2,586,841 | +0.04(+0.14%) |
Jun 09, 2009 | 25.76 | 25.97 | 25.52 | 25.90 | 2,252,707 | +0.12(+0.47%) |
Jun 08, 2009 | 25.49 | 25.98 | 25.26 | 25.78 | 2,177,363 | +0.21(+0.83%) |
Jun 05, 2009 | 26.60 | 26.74 | 25.51 | 25.57 | 2,965,831 | -0.42(-1.63%) |
Jun 04, 2009 | 25.61 | 26.05 | 25.37 | 26.00 | 3,075,225 | +0.58(+2.29%) |
Jun 03, 2009 | 26.06 | 26.06 | 25.16 | 25.41 | 2,468,473 | -0.81(-3.10%) |
Jun 02, 2009 | 26.34 | 26.63 | 26.05 | 26.23 | 4,414,047 | -0.03(-0.11%) |