Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.58 | 28.47 | 27.37 | 27.65 | 2,713,257 | -0.23(-0.81%) |
Aug 28, 2009 | 28.94 | 29.07 | 27.75 | 27.88 | 3,169,154 | -0.85(-2.94%) |
Aug 27, 2009 | 28.38 | 28.79 | 28.17 | 28.73 | 4,086,937 | +0.56(+2.00%) |
Aug 26, 2009 | 28.78 | 28.78 | 27.87 | 28.16 | 3,312,539 | -0.40(-1.41%) |
Aug 25, 2009 | 28.20 | 28.66 | 28.03 | 28.57 | 3,986,497 | +0.38(+1.33%) |
Aug 24, 2009 | 28.36 | 28.51 | 27.90 | 28.19 | 3,476,709 | +0.12(+0.44%) |
Aug 21, 2009 | 28.45 | 28.45 | 27.49 | 28.07 | 4,484,452 | -0.05(-0.17%) |
Aug 20, 2009 | 27.07 | 28.71 | 27.07 | 28.11 | 5,017,783 | +0.75(+2.75%) |
Aug 19, 2009 | 26.77 | 27.48 | 26.54 | 27.36 | 4,170,615 | -0.33(-1.19%) |
Aug 18, 2009 | 28.12 | 28.12 | 27.04 | 27.69 | 3,220,655 | -0.45(-1.59%) |
Aug 17, 2009 | 26.70 | 28.78 | 26.65 | 28.14 | 8,649,504 | +1.06(+3.90%) |
Aug 14, 2009 | 27.30 | 27.48 | 26.60 | 27.08 | 3,176,901 | -0.22(-0.79%) |
Aug 13, 2009 | 26.99 | 27.73 | 26.78 | 27.30 | 4,620,557 | +0.31(+1.15%) |
Aug 12, 2009 | 26.42 | 27.30 | 26.02 | 26.99 | 3,365,007 | +0.55(+2.10%) |
Aug 11, 2009 | 26.34 | 26.86 | 25.89 | 26.43 | 4,495,590 | +0.11(+0.43%) |
Aug 10, 2009 | 25.93 | 26.32 | 25.70 | 26.32 | 2,882,078 | +0.34(+1.30%) |
Aug 07, 2009 | 25.64 | 26.54 | 25.46 | 25.98 | 3,641,839 | +0.76(+3.02%) |
Aug 06, 2009 | 25.91 | 26.18 | 24.89 | 25.22 | 6,239,327 | -0.67(-2.58%) |
Aug 05, 2009 | 26.33 | 26.34 | 25.66 | 25.89 | 3,274,129 | -0.36(-1.36%) |
Aug 04, 2009 | 26.20 | 26.92 | 25.76 | 26.24 | 4,858,770 | -0.07(-0.25%) |
Aug 03, 2009 | 26.56 | 27.01 | 25.67 | 26.31 | 6,184,398 | -0.38(-1.41%) |
Jul 31, 2009 | 26.06 | 26.91 | 25.91 | 26.69 | 5,427,199 | +0.60(+2.31%) |
Jul 30, 2009 | 26.51 | 27.40 | 25.59 | 26.08 | 10,049,837 | +1.11(+4.44%) |
Jul 29, 2009 | 26.45 | 27.25 | 24.47 | 24.98 | 10,108,877 | -1.78(-6.64%) |
Jul 28, 2009 | 25.25 | 27.24 | 24.79 | 26.75 | 10,322,971 | +1.99(+8.05%) |
Jul 27, 2009 | 25.14 | 25.14 | 24.17 | 24.76 | 3,955,362 | +0.14(+0.57%) |
Jul 24, 2009 | 23.97 | 24.76 | 23.81 | 24.62 | 4,360,633 | +0.83(+3.48%) |
Jul 23, 2009 | 22.91 | 23.99 | 22.65 | 23.79 | 5,000,314 | +0.86(+3.73%) |
Jul 22, 2009 | 23.11 | 23.41 | 22.81 | 22.94 | 5,065,741 | -0.21(-0.89%) |
Jul 21, 2009 | 23.39 | 24.12 | 22.77 | 23.14 | 4,470,247 | -0.32(-1.36%) |
Jul 20, 2009 | 23.35 | 23.49 | 22.82 | 23.46 | 3,694,870 | +0.09(+0.40%) |
Jul 17, 2009 | 23.43 | 23.49 | 22.97 | 23.37 | 4,306,178 | +0.11(+0.48%) |
Jul 16, 2009 | 23.01 | 23.47 | 21.93 | 23.26 | 6,172,539 | +0.22(+0.94%) |
Jul 15, 2009 | 23.32 | 23.59 | 22.07 | 23.04 | 6,372,926 | -0.08(-0.37%) |
Jul 14, 2009 | 23.16 | 23.56 | 22.70 | 23.12 | 3,516,253 | -0.07(-0.28%) |
Jul 13, 2009 | 22.77 | 23.24 | 22.74 | 23.19 | 3,582,511 | +0.66(+2.92%) |
Jul 10, 2009 | 22.40 | 23.19 | 22.36 | 22.53 | 3,238,306 | -0.08(-0.37%) |
Jul 09, 2009 | 22.76 | 23.16 | 21.88 | 22.62 | 5,373,040 | -0.06(-0.25%) |
Jul 08, 2009 | 23.88 | 23.98 | 21.94 | 22.67 | 8,089,249 | -1.04(-4.40%) |
Jul 07, 2009 | 22.09 | 24.13 | 22.04 | 23.72 | 10,144,024 | +1.66(+7.54%) |
Jul 06, 2009 | 22.12 | 22.40 | 21.71 | 22.05 | 3,722,162 | -0.18(-0.80%) |
Jul 02, 2009 | 22.65 | 22.92 | 22.10 | 22.23 | 4,663,290 | -0.86(-3.70%) |
Jul 01, 2009 | 22.44 | 23.36 | 22.12 | 23.09 | 4,106,328 | +0.45(+1.99%) |
Jun 30, 2009 | 22.81 | 23.10 | 22.33 | 22.64 | 4,858,981 | -0.15(-0.66%) |
Jun 29, 2009 | 23.16 | 23.39 | 22.42 | 22.79 | 4,525,066 | -0.39(-1.70%) |
Jun 26, 2009 | 23.40 | 23.59 | 22.91 | 23.18 | 3,732,097 | -0.29(-1.24%) |
Jun 25, 2009 | 23.16 | 24.05 | 23.15 | 23.47 | 7,080,611 | +1.19(+5.36%) |
Jun 24, 2009 | 22.77 | 22.97 | 22.15 | 22.28 | 5,097,179 | -0.16(-0.71%) |
Jun 23, 2009 | 22.53 | 22.79 | 22.14 | 22.44 | 3,699,339 | -0.04(-0.17%) |
Jun 22, 2009 | 23.11 | 23.56 | 22.17 | 22.48 | 6,992,569 | -1.24(-5.23%) |
Jun 19, 2009 | 22.72 | 23.90 | 22.61 | 23.72 | 12,191,538 | +1.48(+6.68%) |
Jun 18, 2009 | 20.65 | 22.31 | 20.61 | 22.23 | 8,658,534 | +1.71(+8.33%) |
Jun 17, 2009 | 20.16 | 20.94 | 19.83 | 20.52 | 6,114,386 | +0.28(+1.39%) |
Jun 16, 2009 | 19.07 | 20.65 | 19.05 | 20.24 | 7,528,416 | +1.07(+5.59%) |
Jun 15, 2009 | 19.18 | 19.52 | 18.93 | 19.17 | 3,984,072 | -0.46(-2.35%) |
Jun 12, 2009 | 19.38 | 19.88 | 18.99 | 19.63 | 4,336,698 | -0.01(-0.05%) |
Jun 11, 2009 | 19.02 | 19.85 | 18.79 | 19.64 | 5,069,113 | +0.40(+2.10%) |
Jun 10, 2009 | 19.42 | 19.99 | 18.95 | 19.23 | 5,073,764 | +0.06(+0.29%) |
Jun 09, 2009 | 20.25 | 20.28 | 18.65 | 19.18 | 9,782,181 | -0.81(-4.04%) |
Jun 08, 2009 | 20.47 | 20.72 | 19.84 | 19.99 | 7,519,790 | -1.48(-6.87%) |
Jun 05, 2009 | 22.07 | 22.18 | 21.30 | 21.46 | 2,831,949 | -0.22(-1.00%) |
Jun 04, 2009 | 22.05 | 22.39 | 21.13 | 21.68 | 4,121,397 | -0.12(-0.56%) |
Jun 03, 2009 | 21.00 | 21.89 | 20.83 | 21.80 | 5,747,694 | -0.24(-1.11%) |
Jun 02, 2009 | 21.44 | 22.58 | 21.24 | 22.04 | 4,848,245 | +0.32(+1.47%) |