Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.87 | 28.15 | 27.73 | 28.12 | 1,012,273 | +0.20(+0.72%) |
Aug 28, 2009 | 28.02 | 28.02 | 27.70 | 27.92 | 1,097,065 | -0.01(-0.03%) |
Aug 27, 2009 | 28.08 | 28.16 | 27.75 | 27.93 | 886,973 | -0.18(-0.64%) |
Aug 26, 2009 | 28.09 | 28.22 | 27.98 | 28.11 | 988,154 | +0.00(+0.00%) |
Aug 25, 2009 | 28.17 | 28.29 | 27.98 | 28.11 | 858,768 | -0.11(-0.41%) |
Aug 24, 2009 | 28.36 | 28.41 | 28.01 | 28.22 | 1,100,862 | -0.21(-0.73%) |
Aug 21, 2009 | 28.31 | 28.50 | 28.01 | 28.43 | 1,157,867 | +0.21(+0.74%) |
Aug 20, 2009 | 28.17 | 28.24 | 28.00 | 28.22 | 874,870 | +0.07(+0.25%) |
Aug 19, 2009 | 27.78 | 28.18 | 27.78 | 28.15 | 991,223 | +0.19(+0.67%) |
Aug 18, 2009 | 27.57 | 28.16 | 27.53 | 27.96 | 1,746,530 | +0.42(+1.51%) |
Aug 17, 2009 | 27.66 | 27.73 | 27.37 | 27.55 | 1,615,771 | -0.37(-1.31%) |
Aug 14, 2009 | 27.73 | 28.03 | 27.66 | 27.91 | 1,508,957 | +0.11(+0.39%) |
Aug 13, 2009 | 27.53 | 27.81 | 27.44 | 27.81 | 1,542,177 | +0.29(+1.07%) |
Aug 12, 2009 | 27.84 | 28.00 | 27.51 | 27.51 | 1,445,798 | -0.33(-1.18%) |
Aug 11, 2009 | 27.72 | 27.89 | 27.63 | 27.84 | 1,332,448 | -0.04(-0.15%) |
Aug 10, 2009 | 28.06 | 28.06 | 27.78 | 27.88 | 909,764 | -0.17(-0.61%) |
Aug 07, 2009 | 28.01 | 28.15 | 27.88 | 28.06 | 1,471,238 | +0.18(+0.64%) |
Aug 06, 2009 | 28.01 | 28.23 | 27.78 | 27.88 | 1,649,078 | -0.06(-0.23%) |
Aug 05, 2009 | 28.29 | 28.37 | 27.88 | 27.94 | 1,759,713 | -0.39(-1.39%) |
Aug 04, 2009 | 28.65 | 28.85 | 28.24 | 28.34 | 2,086,411 | -0.21(-0.75%) |
Aug 03, 2009 | 28.75 | 28.79 | 28.30 | 28.55 | 1,570,526 | -0.09(-0.30%) |
Jul 31, 2009 | 28.84 | 28.98 | 28.59 | 28.64 | 2,020,662 | -0.17(-0.60%) |
Jul 30, 2009 | 29.12 | 29.26 | 28.81 | 28.81 | 1,470,870 | -0.22(-0.77%) |
Jul 29, 2009 | 29.37 | 29.39 | 28.92 | 29.03 | 1,856,218 | -0.45(-1.53%) |
Jul 28, 2009 | 29.20 | 29.70 | 29.05 | 29.48 | 1,641,883 | +0.27(+0.93%) |
Jul 27, 2009 | 29.17 | 29.32 | 29.03 | 29.21 | 1,609,987 | -0.16(-0.54%) |
Jul 24, 2009 | 29.28 | 29.73 | 28.78 | 29.37 | 881 | -0.60(-1.99%) |
Jul 23, 2009 | 29.08 | 30.29 | 28.73 | 29.96 | 4,846,132 | +2.04(+7.32%) |
Jul 22, 2009 | 27.68 | 28.04 | 27.65 | 27.92 | 1,599,005 | +0.25(+0.91%) |
Jul 21, 2009 | 27.68 | 27.81 | 27.35 | 27.67 | 1,030,722 | +0.21(+0.76%) |
Jul 20, 2009 | 27.47 | 27.52 | 27.03 | 27.46 | 1,304,543 | +0.10(+0.37%) |
Jul 17, 2009 | 27.40 | 27.61 | 27.25 | 27.36 | 1,390,894 | -0.04(-0.16%) |
Jul 16, 2009 | 27.15 | 27.45 | 27.07 | 27.40 | 1,300,168 | +0.21(+0.79%) |
Jul 15, 2009 | 27.17 | 27.20 | 26.89 | 27.19 | 1,078,449 | +0.27(+1.01%) |
Jul 14, 2009 | 26.59 | 26.93 | 26.43 | 26.92 | 1,584,634 | +0.49(+1.84%) |
Jul 13, 2009 | 26.33 | 26.52 | 26.31 | 26.43 | 1,679,941 | +0.14(+0.52%) |
Jul 10, 2009 | 26.39 | 26.49 | 26.15 | 26.29 | 1,172,933 | -0.14(-0.54%) |
Jul 09, 2009 | 26.45 | 26.63 | 26.26 | 26.44 | 1,429,172 | -0.09(-0.35%) |
Jul 08, 2009 | 26.28 | 26.58 | 26.07 | 26.53 | 1,775,912 | +0.28(+1.06%) |
Jul 07, 2009 | 26.49 | 26.64 | 26.16 | 26.25 | 1,763,561 | -0.39(-1.45%) |
Jul 06, 2009 | 26.05 | 26.66 | 25.98 | 26.64 | 1,319,385 | +0.49(+1.86%) |
Jul 02, 2009 | 26.13 | 26.33 | 25.93 | 26.15 | 1,432,029 | -0.26(-0.98%) |
Jul 01, 2009 | 25.96 | 26.42 | 25.65 | 26.41 | 2,027,711 | +0.60(+2.33%) |
Jun 30, 2009 | 25.85 | 25.87 | 25.50 | 25.81 | 1,281,348 | -0.02(-0.08%) |
Jun 29, 2009 | 25.79 | 25.90 | 25.70 | 25.83 | 1,029,787 | +0.03(+0.11%) |
Jun 26, 2009 | 25.88 | 25.99 | 25.64 | 25.80 | 1,947,438 | -0.19(-0.72%) |
Jun 25, 2009 | 25.30 | 25.98 | 25.27 | 25.98 | 2,031,285 | +0.59(+2.34%) |
Jun 24, 2009 | 25.13 | 25.40 | 25.00 | 25.39 | 1,747,820 | +0.42(+1.66%) |
Jun 23, 2009 | 24.98 | 25.07 | 24.80 | 24.97 | 1,838,339 | +0.10(+0.40%) |
Jun 22, 2009 | 24.71 | 25.07 | 24.71 | 24.87 | 1,756,386 | -0.05(-0.20%) |
Jun 19, 2009 | 25.22 | 25.27 | 24.92 | 24.92 | 2,641,554 | +0.12(+0.49%) |
Jun 18, 2009 | 24.44 | 24.87 | 24.42 | 24.80 | 1,312,086 | +0.35(+1.44%) |
Jun 17, 2009 | 24.29 | 24.55 | 24.16 | 24.45 | 1,025,787 | +0.18(+0.74%) |
Jun 16, 2009 | 24.86 | 24.86 | 24.24 | 24.27 | 1,760,514 | -0.44(-1.80%) |
Jun 15, 2009 | 25.27 | 25.27 | 24.67 | 24.72 | 1,635,062 | -0.65(-2.57%) |
Jun 12, 2009 | 25.10 | 25.41 | 25.02 | 25.37 | 810,490 | +0.13(+0.51%) |
Jun 11, 2009 | 25.17 | 25.48 | 25.02 | 25.24 | 1,238,254 | +0.13(+0.51%) |
Jun 10, 2009 | 25.38 | 25.54 | 24.92 | 25.11 | 1,541,100 | -0.22(-0.85%) |
Jun 09, 2009 | 25.27 | 25.48 | 25.20 | 25.33 | 1,489,000 | +0.07(+0.28%) |
Jun 08, 2009 | 25.07 | 25.41 | 24.98 | 25.25 | 1,928,567 | +0.26(+1.03%) |
Jun 05, 2009 | 25.38 | 25.38 | 24.92 | 25.00 | 1,414,472 | -0.19(-0.77%) |
Jun 04, 2009 | 25.47 | 25.61 | 25.07 | 25.19 | 1,657,071 | -0.36(-1.40%) |
Jun 03, 2009 | 25.45 | 25.63 | 25.30 | 25.55 | 1,774,549 | -0.08(-0.31%) |
Jun 02, 2009 | 25.31 | 25.75 | 25.24 | 25.63 | 2,308,756 | +0.22(+0.87%) |