Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.11 | 24.20 | 23.60 | 24.04 | 7,198,619 | -0.02(-0.09%) |
Sep 29, 2009 | 24.05 | 24.16 | 23.84 | 24.06 | 5,650,009 | -0.01(-0.03%) |
Sep 28, 2009 | 23.74 | 24.12 | 23.62 | 24.07 | 3,633,985 | +0.46(+1.95%) |
Sep 25, 2009 | 23.73 | 23.89 | 23.51 | 23.61 | 7,572,997 | -0.21(-0.87%) |
Sep 24, 2009 | 24.25 | 24.33 | 23.76 | 23.82 | 6,524,438 | -0.38(-1.58%) |
Sep 23, 2009 | 24.40 | 24.54 | 24.12 | 24.20 | 5,102,922 | -0.20(-0.83%) |
Sep 22, 2009 | 24.25 | 24.49 | 24.18 | 24.40 | 5,649,519 | +0.24(+0.99%) |
Sep 21, 2009 | 24.11 | 24.34 | 24.08 | 24.16 | 4,363,876 | -0.18(-0.72%) |
Sep 18, 2009 | 24.57 | 24.64 | 24.32 | 24.34 | 7,941,959 | -0.16(-0.67%) |
Sep 17, 2009 | 24.41 | 24.54 | 24.27 | 24.50 | 5,490,648 | +0.34(+1.41%) |
Sep 16, 2009 | 24.22 | 24.43 | 24.10 | 24.16 | 5,493,513 | -0.10(-0.40%) |
Sep 15, 2009 | 24.33 | 24.33 | 23.99 | 24.26 | 6,116,506 | -0.00(-0.01%) |
Sep 14, 2009 | 23.86 | 24.34 | 23.70 | 24.26 | 8,203,598 | +0.18(+0.74%) |
Sep 11, 2009 | 24.07 | 24.22 | 23.91 | 24.08 | 5,869,682 | +0.01(+0.06%) |
Sep 10, 2009 | 23.79 | 24.07 | 23.64 | 24.07 | 6,994,991 | +0.30(+1.25%) |
Sep 09, 2009 | 23.66 | 23.79 | 23.46 | 23.77 | 9,424,953 | +0.25(+1.06%) |
Sep 08, 2009 | 23.70 | 23.78 | 23.11 | 23.52 | 10,402,918 | +0.04(+0.17%) |
Sep 04, 2009 | 22.94 | 23.61 | 22.94 | 23.48 | 12,507,307 | +0.57(+2.51%) |
Sep 03, 2009 | 22.68 | 23.08 | 22.54 | 22.91 | 15,345,346 | +0.72(+3.25%) |
Sep 02, 2009 | 22.00 | 22.44 | 21.88 | 22.19 | 14,158,440 | +0.61(+2.83%) |
Sep 01, 2009 | 21.55 | 22.02 | 21.50 | 21.58 | 7,249,305 | -0.10(-0.48%) |
Aug 31, 2009 | 21.86 | 21.93 | 21.48 | 21.68 | 7,945,596 | -0.31(-1.43%) |
Aug 28, 2009 | 22.52 | 22.52 | 21.91 | 22.00 | 7,527,656 | -0.31(-1.38%) |
Aug 27, 2009 | 22.37 | 22.43 | 22.02 | 22.30 | 4,719,503 | +0.02(+0.11%) |
Aug 26, 2009 | 22.32 | 22.41 | 22.08 | 22.28 | 4,603,814 | -0.15(-0.68%) |
Aug 25, 2009 | 22.36 | 22.63 | 22.23 | 22.43 | 6,734,479 | +0.18(+0.80%) |
Aug 24, 2009 | 22.14 | 22.33 | 22.05 | 22.25 | 7,172,051 | +0.15(+0.66%) |
Aug 21, 2009 | 21.96 | 22.20 | 21.80 | 22.11 | 6,230,560 | +0.41(+1.89%) |
Aug 20, 2009 | 21.58 | 21.72 | 21.48 | 21.70 | 4,098,979 | +0.12(+0.55%) |
Aug 19, 2009 | 21.19 | 21.61 | 21.01 | 21.58 | 7,376,100 | +0.20(+0.95%) |
Aug 18, 2009 | 21.11 | 21.38 | 21.06 | 21.37 | 5,141,719 | +0.38(+1.80%) |
Aug 17, 2009 | 21.19 | 21.39 | 20.93 | 21.00 | 4,872,916 | -0.47(-2.18%) |
Aug 14, 2009 | 21.44 | 21.47 | 21.15 | 21.46 | 6,484,407 | +0.01(+0.03%) |
Aug 13, 2009 | 21.75 | 21.75 | 21.34 | 21.46 | 6,682,455 | -0.19(-0.87%) |
Aug 12, 2009 | 21.53 | 21.85 | 21.51 | 21.65 | 4,474,079 | +0.11(+0.53%) |
Aug 11, 2009 | 21.78 | 21.89 | 21.51 | 21.53 | 6,393,303 | -0.38(-1.71%) |
Aug 10, 2009 | 21.98 | 22.05 | 21.78 | 21.91 | 5,033,881 | -0.13(-0.58%) |
Aug 07, 2009 | 22.12 | 22.14 | 21.82 | 22.03 | 4,876,548 | +0.17(+0.77%) |
Aug 06, 2009 | 21.91 | 22.02 | 21.72 | 21.87 | 6,242,612 | -0.00(-0.02%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.70 | 21.87 | 7,710,737 | -0.45(-2.02%) |
Aug 04, 2009 | 22.17 | 22.38 | 21.96 | 22.32 | 4,496,679 | +0.14(+0.65%) |
Aug 03, 2009 | 22.03 | 22.32 | 21.89 | 22.18 | 5,127,373 | +0.31(+1.40%) |
Jul 31, 2009 | 21.66 | 22.21 | 21.66 | 21.87 | 7,694,115 | +0.04(+0.16%) |
Jul 30, 2009 | 21.98 | 22.27 | 21.79 | 21.83 | 7,748,621 | +0.13(+0.59%) |
Jul 29, 2009 | 21.73 | 21.86 | 21.51 | 21.71 | 4,825,470 | +0.04(+0.20%) |
Jul 28, 2009 | 21.94 | 21.97 | 21.52 | 21.66 | 4,604,814 | -0.37(-1.70%) |
Jul 27, 2009 | 22.31 | 22.34 | 21.90 | 22.04 | 5,580,119 | -0.31(-1.41%) |
Jul 24, 2009 | 21.63 | 22.37 | 21.61 | 22.35 | 784 | +0.72(+3.32%) |
Jul 23, 2009 | 21.93 | 22.35 | 21.51 | 21.63 | 15,528,559 | -1.25(-5.46%) |
Jul 22, 2009 | 22.66 | 22.95 | 22.61 | 22.88 | 6,331,156 | +0.10(+0.44%) |
Jul 21, 2009 | 22.84 | 22.91 | 22.56 | 22.78 | 5,343,897 | +0.18(+0.81%) |
Jul 20, 2009 | 22.47 | 22.68 | 22.30 | 22.60 | 7,096,320 | +0.71(+3.23%) |
Jul 17, 2009 | 22.17 | 22.17 | 21.87 | 21.90 | 4,109,373 | -0.34(-1.51%) |
Jul 16, 2009 | 21.95 | 22.31 | 21.86 | 22.23 | 4,140,996 | +0.34(+1.57%) |
Jul 15, 2009 | 21.51 | 21.96 | 21.43 | 21.89 | 4,681,894 | +0.58(+2.71%) |
Jul 14, 2009 | 21.17 | 21.31 | 21.01 | 21.31 | 3,196,335 | +0.17(+0.81%) |
Jul 13, 2009 | 20.79 | 21.16 | 20.79 | 21.14 | 6,291,772 | +0.28(+1.34%) |
Jul 10, 2009 | 20.99 | 21.23 | 20.83 | 20.86 | 6,027,615 | +0.11(+0.55%) |
Jul 09, 2009 | 20.72 | 20.85 | 20.63 | 20.75 | 2,702,054 | +0.12(+0.57%) |
Jul 08, 2009 | 20.75 | 20.90 | 20.37 | 20.63 | 6,626,577 | -0.23(-1.10%) |
Jul 07, 2009 | 21.32 | 21.32 | 20.67 | 20.86 | 5,406,895 | -0.39(-1.82%) |
Jul 06, 2009 | 21.09 | 21.24 | 20.92 | 21.24 | 6,252,343 | -0.05(-0.23%) |
Jul 02, 2009 | 21.61 | 21.78 | 21.22 | 21.29 | 7,714,968 | -0.55(-2.53%) |