Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.13 | 28.37 | 27.63 | 27.91 | 7,129,426 | -0.42(-1.48%) |
Aug 28, 2009 | 28.59 | 28.63 | 28.05 | 28.33 | 6,708,266 | -0.10(-0.35%) |
Aug 27, 2009 | 28.52 | 28.68 | 28.08 | 28.43 | 7,025,422 | -0.32(-1.11%) |
Aug 26, 2009 | 28.46 | 28.81 | 28.17 | 28.75 | 8,513,221 | +0.21(+0.74%) |
Aug 25, 2009 | 28.92 | 29.06 | 28.51 | 28.54 | 6,658,206 | -0.19(-0.66%) |
Aug 24, 2009 | 28.31 | 28.93 | 28.08 | 28.73 | 9,149,595 | +0.45(+1.59%) |
Aug 21, 2009 | 27.73 | 28.32 | 27.63 | 28.28 | 8,073,281 | +0.83(+3.02%) |
Aug 20, 2009 | 27.35 | 27.54 | 27.11 | 27.45 | 5,973,232 | +0.13(+0.48%) |
Aug 19, 2009 | 26.59 | 27.38 | 26.59 | 27.32 | 6,039,679 | +0.48(+1.79%) |
Aug 18, 2009 | 26.78 | 27.00 | 26.53 | 26.84 | 4,975,942 | +0.08(+0.30%) |
Aug 17, 2009 | 27.17 | 27.26 | 26.58 | 26.76 | 6,622,325 | -0.79(-2.87%) |
Aug 14, 2009 | 27.95 | 28.00 | 27.25 | 27.55 | 5,849,624 | -0.37(-1.33%) |
Aug 13, 2009 | 28.15 | 28.15 | 27.48 | 27.92 | 6,151,464 | -0.23(-0.82%) |
Aug 12, 2009 | 27.73 | 28.40 | 27.66 | 28.15 | 6,185,392 | +0.41(+1.48%) |
Aug 11, 2009 | 28.00 | 28.20 | 27.41 | 27.74 | 5,165,996 | -0.51(-1.81%) |
Aug 10, 2009 | 28.05 | 28.27 | 27.82 | 28.25 | 5,778,639 | -0.09(-0.32%) |
Aug 07, 2009 | 27.78 | 28.50 | 27.46 | 28.34 | 7,660,231 | +1.01(+3.70%) |
Aug 06, 2009 | 27.58 | 27.80 | 27.10 | 27.33 | 7,268,216 | -0.09(-0.33%) |
Aug 05, 2009 | 28.02 | 28.08 | 27.15 | 27.42 | 7,054,010 | -0.52(-1.85%) |
Aug 04, 2009 | 27.30 | 28.09 | 27.13 | 27.94 | 11,315,852 | +0.73(+2.67%) |
Aug 03, 2009 | 26.63 | 27.38 | 26.54 | 27.21 | 7,220,092 | +0.55(+2.06%) |
Jul 31, 2009 | 26.73 | 26.84 | 26.01 | 26.66 | 8,351,573 | -0.15(-0.56%) |
Jul 30, 2009 | 26.80 | 27.12 | 26.58 | 26.81 | 10,947,161 | +0.29(+1.09%) |
Jul 29, 2009 | 27.25 | 27.48 | 26.41 | 26.52 | 12,640,601 | -0.49(-1.81%) |
Jul 28, 2009 | 27.48 | 27.62 | 26.89 | 27.01 | 12,556,228 | -0.49(-1.78%) |
Jul 27, 2009 | 27.76 | 27.79 | 27.28 | 27.50 | 8,261,776 | -0.08(-0.29%) |
Jul 24, 2009 | 27.76 | 28.05 | 27.24 | 27.58 | 1,948 | -0.30(-1.08%) |
Jul 23, 2009 | 26.88 | 28.07 | 26.76 | 27.88 | 9,045,533 | +1.09(+4.07%) |
Jul 22, 2009 | 26.89 | 27.25 | 26.63 | 26.79 | 8,054,355 | -0.20(-0.74%) |
Jul 21, 2009 | 27.45 | 27.63 | 26.65 | 26.99 | 8,456,477 | -0.46(-1.68%) |
Jul 20, 2009 | 26.25 | 27.56 | 26.25 | 27.45 | 11,657,215 | +1.30(+4.97%) |
Jul 17, 2009 | 26.52 | 26.60 | 25.99 | 26.15 | 8,033,797 | -0.45(-1.69%) |
Jul 16, 2009 | 25.72 | 26.70 | 25.57 | 26.60 | 11,117,357 | +0.89(+3.46%) |
Jul 15, 2009 | 24.95 | 25.80 | 24.95 | 25.71 | 10,280,913 | +0.84(+3.38%) |
Jul 14, 2009 | 24.40 | 24.98 | 24.35 | 24.87 | 6,494,688 | +0.44(+1.80%) |
Jul 13, 2009 | 23.99 | 24.47 | 23.97 | 24.43 | 7,190,621 | +0.48(+2.00%) |
Jul 10, 2009 | 23.88 | 24.18 | 23.72 | 23.95 | 7,591,600 | -0.05(-0.21%) |
Jul 09, 2009 | 23.56 | 24.17 | 23.48 | 24.00 | 7,725,890 | +0.50(+2.13%) |
Jul 08, 2009 | 23.49 | 23.74 | 23.34 | 23.50 | 11,255,045 | +0.08(+0.34%) |
Jul 07, 2009 | 24.24 | 24.24 | 23.37 | 23.42 | 8,408,935 | -0.82(-3.38%) |
Jul 06, 2009 | 24.13 | 24.58 | 23.95 | 24.24 | 7,935,195 | +0.03(+0.12%) |
Jul 02, 2009 | 24.96 | 25.03 | 24.21 | 24.21 | 10,141,591 | -1.13(-4.46%) |
Jul 01, 2009 | 25.29 | 26.07 | 25.29 | 25.34 | 10,164,846 | +0.15(+0.60%) |
Jun 30, 2009 | 25.38 | 25.50 | 24.62 | 25.19 | 10,231,150 | -0.14(-0.55%) |
Jun 29, 2009 | 25.03 | 25.48 | 24.94 | 25.33 | 6,492,196 | +0.38(+1.52%) |
Jun 26, 2009 | 25.63 | 25.63 | 24.86 | 24.95 | 9,995,326 | -0.48(-1.89%) |
Jun 25, 2009 | 25.12 | 25.58 | 25.00 | 25.43 | 9,059,212 | +0.64(+2.58%) |
Jun 24, 2009 | 24.59 | 25.18 | 24.49 | 24.79 | 9,707,387 | +0.24(+0.98%) |
Jun 23, 2009 | 23.82 | 24.76 | 23.82 | 24.55 | 10,699,659 | +0.33(+1.36%) |
Jun 22, 2009 | 24.94 | 24.94 | 24.19 | 24.22 | 10,300,512 | -0.93(-3.70%) |
Jun 19, 2009 | 25.53 | 25.67 | 24.92 | 25.15 | 12,029,650 | -0.18(-0.71%) |
Jun 18, 2009 | 25.48 | 25.80 | 25.27 | 25.33 | 8,444,000 | -0.14(-0.55%) |
Jun 17, 2009 | 24.95 | 25.79 | 24.92 | 25.47 | 10,590,794 | +0.53(+2.13%) |
Jun 16, 2009 | 25.40 | 25.66 | 24.75 | 24.94 | 7,945,267 | -0.66(-2.58%) |
Jun 15, 2009 | 25.80 | 25.93 | 25.21 | 25.60 | 7,459,717 | -0.40(-1.54%) |
Jun 12, 2009 | 26.05 | 26.13 | 25.53 | 26.00 | 6,452,605 | -0.17(-0.65%) |
Jun 11, 2009 | 26.32 | 26.76 | 25.96 | 26.17 | 9,678,203 | -0.15(-0.57%) |
Jun 10, 2009 | 26.66 | 26.83 | 25.94 | 26.32 | 9,725,129 | -0.17(-0.64%) |
Jun 09, 2009 | 26.07 | 26.67 | 25.69 | 26.49 | 12,562,290 | +0.58(+2.24%) |
Jun 08, 2009 | 25.23 | 26.25 | 25.09 | 25.91 | 13,143,705 | +0.61(+2.41%) |
Jun 05, 2009 | 24.71 | 25.44 | 24.35 | 25.30 | 17,602,872 | +0.82(+3.35%) |
Jun 04, 2009 | 24.02 | 24.52 | 23.96 | 24.48 | 10,778,302 | +0.48(+2.00%) |
Jun 03, 2009 | 24.59 | 24.59 | 23.79 | 24.00 | 13,298,868 | -0.60(-2.44%) |
Jun 02, 2009 | 23.92 | 24.77 | 23.64 | 24.60 | 10,389,449 | +0.59(+2.46%) |