Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.75 | 21.83 | 21.07 | 21.41 | 14,914,520 | -0.29(-1.34%) |
Sep 29, 2009 | 22.13 | 22.20 | 21.66 | 21.70 | 7,836,887 | -0.49(-2.20%) |
Sep 28, 2009 | 22.08 | 22.26 | 21.80 | 22.19 | 5,303,357 | +0.36(+1.63%) |
Sep 25, 2009 | 22.11 | 22.28 | 21.70 | 21.83 | 10,353,876 | -0.43(-1.94%) |
Sep 24, 2009 | 22.32 | 22.53 | 22.01 | 22.26 | 8,813,653 | -0.05(-0.23%) |
Sep 23, 2009 | 22.75 | 22.84 | 22.29 | 22.31 | 8,371,376 | -0.43(-1.90%) |
Sep 22, 2009 | 22.69 | 22.97 | 22.62 | 22.75 | 7,474,851 | +0.17(+0.73%) |
Sep 21, 2009 | 22.71 | 22.83 | 22.47 | 22.58 | 6,176,670 | -0.31(-1.36%) |
Sep 18, 2009 | 22.94 | 23.18 | 22.72 | 22.89 | 10,252,751 | +0.02(+0.08%) |
Sep 17, 2009 | 23.15 | 23.20 | 22.76 | 22.88 | 11,697,669 | -0.30(-1.30%) |
Sep 16, 2009 | 23.52 | 23.76 | 22.94 | 23.18 | 11,377,485 | -0.16(-0.69%) |
Sep 15, 2009 | 23.09 | 23.47 | 22.84 | 23.34 | 10,131,825 | +0.30(+1.32%) |
Sep 14, 2009 | 22.75 | 23.10 | 22.56 | 23.03 | 6,259,238 | +0.08(+0.37%) |
Sep 11, 2009 | 23.50 | 23.65 | 22.75 | 22.95 | 14,753,643 | -0.36(-1.56%) |
Sep 10, 2009 | 22.98 | 23.54 | 22.75 | 23.31 | 9,703,236 | +0.47(+2.07%) |
Sep 09, 2009 | 22.64 | 23.23 | 22.60 | 22.84 | 11,570,012 | +0.21(+0.94%) |
Sep 08, 2009 | 23.02 | 23.07 | 22.60 | 22.63 | 12,912,935 | -0.14(-0.60%) |
Sep 04, 2009 | 21.85 | 22.90 | 21.85 | 22.76 | 9,796,612 | +0.74(+3.35%) |
Sep 03, 2009 | 21.59 | 22.13 | 21.38 | 22.02 | 12,941,176 | +0.49(+2.27%) |
Sep 02, 2009 | 21.60 | 21.87 | 21.48 | 21.54 | 8,577,044 | -0.22(-1.00%) |
Sep 01, 2009 | 21.84 | 22.35 | 21.65 | 21.75 | 10,753,254 | -0.19(-0.87%) |
Aug 31, 2009 | 22.05 | 22.14 | 21.72 | 21.94 | 6,758,318 | -0.30(-1.35%) |
Aug 28, 2009 | 22.34 | 22.50 | 22.09 | 22.24 | 7,828,888 | +0.03(+0.12%) |
Aug 27, 2009 | 22.04 | 22.35 | 21.68 | 22.22 | 7,157,979 | +0.07(+0.30%) |
Aug 26, 2009 | 22.29 | 22.33 | 21.96 | 22.15 | 8,624,798 | -0.22(-0.97%) |
Aug 25, 2009 | 22.64 | 22.88 | 22.29 | 22.37 | 7,869,841 | -0.09(-0.41%) |
Aug 24, 2009 | 22.77 | 22.86 | 22.30 | 22.46 | 7,659,125 | -0.27(-1.18%) |
Aug 21, 2009 | 22.64 | 22.94 | 22.28 | 22.73 | 9,842,438 | +0.25(+1.13%) |
Aug 20, 2009 | 22.13 | 22.61 | 21.92 | 22.48 | 10,068,284 | +0.49(+2.24%) |
Aug 19, 2009 | 21.61 | 22.15 | 21.52 | 21.98 | 6,679,402 | +0.14(+0.62%) |
Aug 18, 2009 | 21.70 | 22.01 | 21.62 | 21.85 | 6,338,392 | +0.44(+2.04%) |
Aug 17, 2009 | 21.91 | 21.92 | 21.39 | 21.41 | 7,312,524 | -0.90(-4.04%) |
Aug 14, 2009 | 22.53 | 22.53 | 22.04 | 22.31 | 6,826,048 | -0.25(-1.12%) |
Aug 13, 2009 | 22.45 | 22.57 | 22.09 | 22.57 | 6,205,442 | +0.28(+1.27%) |
Aug 12, 2009 | 21.84 | 22.56 | 21.84 | 22.28 | 12,251,193 | +0.27(+1.23%) |
Aug 11, 2009 | 21.43 | 22.09 | 21.33 | 22.01 | 13,498,497 | +0.27(+1.23%) |
Aug 10, 2009 | 22.39 | 22.39 | 21.66 | 21.75 | 9,125,657 | -0.77(-3.42%) |
Aug 07, 2009 | 22.16 | 23.02 | 22.11 | 22.52 | 12,403,582 | +0.71(+3.26%) |
Aug 06, 2009 | 21.87 | 22.20 | 21.71 | 21.80 | 9,235,330 | +0.06(+0.29%) |
Aug 05, 2009 | 22.19 | 22.29 | 21.52 | 21.74 | 6,521,033 | -0.43(-1.94%) |
Aug 04, 2009 | 21.95 | 22.27 | 21.77 | 22.17 | 10,593,871 | +0.08(+0.37%) |
Aug 03, 2009 | 21.56 | 22.22 | 21.28 | 22.09 | 14,597,776 | +0.99(+4.68%) |
Jul 31, 2009 | 20.97 | 21.28 | 20.59 | 21.10 | 9,304,812 | +0.15(+0.72%) |
Jul 30, 2009 | 21.03 | 21.40 | 20.92 | 20.95 | 9,801,346 | +0.36(+1.75%) |
Jul 29, 2009 | 20.41 | 20.72 | 20.04 | 20.59 | 11,386,283 | -0.16(-0.76%) |
Jul 28, 2009 | 21.00 | 21.19 | 20.49 | 20.75 | 10,053,628 | -0.39(-1.86%) |
Jul 27, 2009 | 21.29 | 21.36 | 20.70 | 21.14 | 10,314,776 | -0.13(-0.62%) |
Jul 24, 2009 | 21.54 | 21.65 | 20.64 | 21.28 | 1,940 | -0.43(-1.96%) |
Jul 23, 2009 | 21.54 | 22.83 | 21.50 | 21.70 | 24,445,958 | -0.03(-0.14%) |
Jul 22, 2009 | 21.33 | 22.04 | 21.25 | 21.73 | 15,114,028 | +0.22(+1.01%) |
Jul 21, 2009 | 21.69 | 21.87 | 21.18 | 21.51 | 11,533,854 | +0.14(+0.67%) |
Jul 20, 2009 | 20.99 | 21.68 | 20.99 | 21.37 | 12,911,286 | +0.52(+2.50%) |
Jul 17, 2009 | 20.66 | 21.11 | 20.59 | 20.85 | 10,690,054 | +0.11(+0.51%) |
Jul 16, 2009 | 20.30 | 20.91 | 20.19 | 20.74 | 10,186,717 | +0.32(+1.58%) |
Jul 15, 2009 | 19.80 | 20.49 | 19.70 | 20.42 | 14,937,208 | +0.87(+4.47%) |
Jul 14, 2009 | 19.19 | 19.61 | 19.10 | 19.55 | 14,991,839 | +0.74(+3.96%) |
Jul 13, 2009 | 18.41 | 18.84 | 18.39 | 18.80 | 9,860,834 | +0.32(+1.75%) |
Jul 10, 2009 | 18.08 | 18.58 | 17.98 | 18.48 | 10,799,969 | +0.25(+1.37%) |
Jul 09, 2009 | 18.04 | 18.58 | 18.04 | 18.23 | 11,209,909 | +0.29(+1.64%) |
Jul 08, 2009 | 18.02 | 18.16 | 17.42 | 17.94 | 11,776,249 | -0.05(-0.29%) |
Jul 07, 2009 | 18.53 | 18.72 | 17.87 | 17.99 | 13,584,999 | -0.62(-3.33%) |
Jul 06, 2009 | 18.52 | 18.68 | 18.21 | 18.61 | 12,343,596 | -0.07(-0.35%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.63 | 18.67 | 10,407,359 | -0.68(-3.51%) |