Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.73 | 29.28 | 28.73 | 29.25 | 3,266,032 | +0.35(+1.23%) |
Aug 28, 2009 | 28.97 | 29.15 | 28.75 | 28.89 | 2,308,957 | -0.27(-0.94%) |
Aug 27, 2009 | 29.43 | 29.43 | 29.04 | 29.17 | 2,152,547 | -0.16(-0.53%) |
Aug 26, 2009 | 29.22 | 29.48 | 29.19 | 29.32 | 2,565,059 | +0.10(+0.34%) |
Aug 25, 2009 | 29.28 | 29.43 | 29.15 | 29.22 | 2,133,372 | -0.05(-0.17%) |
Aug 24, 2009 | 29.46 | 29.46 | 29.13 | 29.27 | 1,872,318 | -0.14(-0.46%) |
Aug 21, 2009 | 29.18 | 29.53 | 29.09 | 29.41 | 2,398,822 | +0.33(+1.13%) |
Aug 20, 2009 | 28.99 | 29.12 | 28.89 | 29.08 | 2,600,597 | +0.04(+0.15%) |
Aug 19, 2009 | 28.47 | 29.04 | 28.47 | 29.04 | 4,077,679 | +0.41(+1.43%) |
Aug 18, 2009 | 28.60 | 28.75 | 28.49 | 28.63 | 2,680,139 | +0.10(+0.35%) |
Aug 17, 2009 | 28.31 | 28.66 | 28.31 | 28.53 | 4,968,465 | -0.08(-0.28%) |
Aug 14, 2009 | 28.59 | 28.72 | 28.49 | 28.61 | 4,757,073 | +0.06(+0.22%) |
Aug 13, 2009 | 28.88 | 28.88 | 28.54 | 28.54 | 4,061,679 | -0.18(-0.63%) |
Aug 12, 2009 | 28.66 | 28.97 | 28.52 | 28.72 | 3,907,417 | +0.05(+0.17%) |
Aug 11, 2009 | 28.59 | 28.82 | 28.58 | 28.68 | 3,415,126 | +0.05(+0.17%) |
Aug 10, 2009 | 28.69 | 28.82 | 28.61 | 28.63 | 2,651,418 | -0.04(-0.15%) |
Aug 07, 2009 | 29.14 | 29.14 | 28.67 | 28.67 | 3,092,867 | -0.24(-0.84%) |
Aug 06, 2009 | 28.82 | 29.17 | 28.68 | 28.91 | 3,824,358 | +0.17(+0.58%) |
Aug 05, 2009 | 28.89 | 29.00 | 28.64 | 28.74 | 4,440,762 | -0.15(-0.52%) |
Aug 04, 2009 | 29.16 | 29.25 | 28.84 | 28.89 | 3,927,524 | -0.25(-0.87%) |
Aug 03, 2009 | 29.69 | 29.69 | 29.03 | 29.15 | 4,074,122 | -0.35(-1.20%) |
Jul 31, 2009 | 29.40 | 29.74 | 29.40 | 29.50 | 4,588,262 | -0.10(-0.34%) |
Jul 30, 2009 | 30.57 | 30.57 | 29.51 | 29.60 | 8,573,339 | -0.24(-0.79%) |
Jul 29, 2009 | 29.59 | 29.92 | 29.57 | 29.84 | 5,159,171 | +0.14(+0.46%) |
Jul 28, 2009 | 29.55 | 29.79 | 29.43 | 29.70 | 2,987,957 | +0.08(+0.28%) |
Jul 27, 2009 | 29.73 | 29.74 | 29.46 | 29.62 | 2,894,913 | -0.15(-0.49%) |
Jul 24, 2009 | 29.81 | 29.93 | 29.62 | 29.76 | 2,825,071 | -0.13(-0.44%) |
Jul 23, 2009 | 29.66 | 30.07 | 29.60 | 29.89 | 2,774,583 | +0.27(+0.92%) |
Jul 22, 2009 | 29.63 | 29.81 | 29.39 | 29.62 | 2,028,369 | +0.07(+0.25%) |
Jul 21, 2009 | 29.71 | 29.89 | 29.35 | 29.54 | 2,359,358 | -0.01(-0.02%) |
Jul 20, 2009 | 29.39 | 29.61 | 29.20 | 29.55 | 2,943,308 | +0.25(+0.85%) |
Jul 17, 2009 | 29.84 | 29.84 | 29.15 | 29.30 | 4,821,930 | -0.50(-1.69%) |
Jul 16, 2009 | 29.74 | 29.99 | 29.65 | 29.81 | 2,801,657 | +0.03(+0.10%) |
Jul 15, 2009 | 29.89 | 29.89 | 29.49 | 29.77 | 3,955,192 | +0.12(+0.40%) |
Jul 14, 2009 | 29.74 | 29.92 | 29.60 | 29.66 | 3,581,446 | -0.11(-0.35%) |
Jul 13, 2009 | 29.53 | 29.86 | 29.50 | 29.76 | 3,497,711 | +0.42(+1.44%) |
Jul 10, 2009 | 29.25 | 29.65 | 29.09 | 29.34 | 3,087,217 | -0.06(-0.19%) |
Jul 09, 2009 | 29.74 | 29.75 | 29.17 | 29.40 | 3,314,968 | -0.29(-0.98%) |
Jul 08, 2009 | 29.69 | 29.86 | 29.44 | 29.69 | 3,717,593 | +0.04(+0.15%) |
Jul 07, 2009 | 29.66 | 30.11 | 29.61 | 29.64 | 6,493,422 | -0.05(-0.17%) |
Jul 06, 2009 | 28.95 | 29.76 | 28.93 | 29.69 | 3,731,134 | +0.61(+2.11%) |
Jul 02, 2009 | 29.19 | 29.32 | 28.86 | 29.08 | 3,458,504 | -0.45(-1.54%) |
Jul 01, 2009 | 29.13 | 29.64 | 29.13 | 29.53 | 4,033,792 | +0.61(+2.10%) |
Jun 30, 2009 | 28.94 | 29.13 | 28.48 | 28.92 | 3,597,169 | -0.02(-0.06%) |
Jun 29, 2009 | 28.82 | 29.05 | 28.67 | 28.94 | 2,675,565 | +0.23(+0.80%) |
Jun 26, 2009 | 28.75 | 28.82 | 28.40 | 28.71 | 5,865,501 | -0.06(-0.22%) |
Jun 25, 2009 | 28.45 | 28.84 | 28.38 | 28.77 | 3,777,061 | +0.41(+1.45%) |
Jun 24, 2009 | 28.30 | 28.53 | 28.08 | 28.36 | 4,143,532 | +0.23(+0.82%) |
Jun 23, 2009 | 28.03 | 28.31 | 27.86 | 28.13 | 4,352,620 | +0.11(+0.40%) |
Jun 22, 2009 | 27.86 | 28.15 | 27.79 | 28.02 | 3,210,102 | +0.02(+0.07%) |
Jun 19, 2009 | 28.22 | 28.38 | 27.91 | 28.00 | 5,066,516 | -0.07(-0.27%) |
Jun 18, 2009 | 27.56 | 28.30 | 27.47 | 28.08 | 4,197,416 | +0.61(+2.24%) |
Jun 17, 2009 | 27.36 | 27.66 | 27.20 | 27.46 | 3,608,618 | +0.47(+1.75%) |
Jun 16, 2009 | 27.09 | 27.14 | 26.81 | 26.99 | 3,394,270 | -0.26(-0.96%) |
Jun 15, 2009 | 27.47 | 27.57 | 26.94 | 27.25 | 2,698,443 | -0.42(-1.50%) |
Jun 12, 2009 | 27.23 | 27.71 | 27.02 | 27.67 | 3,094,392 | +0.37(+1.37%) |
Jun 11, 2009 | 27.01 | 27.62 | 27.01 | 27.30 | 3,211,058 | +0.29(+1.08%) |
Jun 10, 2009 | 27.46 | 27.64 | 26.86 | 27.00 | 2,849,260 | -0.29(-1.05%) |
Jun 09, 2009 | 27.77 | 27.77 | 27.27 | 27.29 | 2,953,100 | -0.36(-1.30%) |
Jun 08, 2009 | 27.36 | 27.82 | 27.24 | 27.65 | 3,387,566 | +0.46(+1.69%) |
Jun 05, 2009 | 27.61 | 27.61 | 27.02 | 27.19 | 2,688,513 | -0.16(-0.59%) |
Jun 04, 2009 | 27.58 | 27.74 | 27.28 | 27.35 | 3,393,346 | -0.16(-0.59%) |
Jun 03, 2009 | 27.54 | 27.84 | 27.45 | 27.51 | 3,638,112 | -0.17(-0.63%) |
Jun 02, 2009 | 27.23 | 27.85 | 27.16 | 27.69 | 4,061,281 | +0.45(+1.66%) |