Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 28.88 | 29.01 | 28.49 | 28.89 | 2,630,696 | -0.27(-0.94%) |
Aug 28, 2009 | 29.16 | 29.62 | 28.85 | 29.16 | 1,963,971 | +0.09(+0.31%) |
Aug 27, 2009 | 29.16 | 29.41 | 28.77 | 29.08 | 2,409,213 | -0.26(-0.87%) |
Aug 26, 2009 | 29.11 | 29.57 | 29.02 | 29.33 | 2,342,469 | -0.24(-0.80%) |
Aug 25, 2009 | 29.73 | 29.90 | 29.41 | 29.57 | 2,952,541 | +0.24(+0.83%) |
Aug 24, 2009 | 29.91 | 30.11 | 29.28 | 29.32 | 2,636,319 | -0.42(-1.42%) |
Aug 21, 2009 | 29.66 | 29.95 | 28.71 | 29.74 | 3,005,244 | +0.68(+2.33%) |
Aug 20, 2009 | 28.60 | 29.08 | 28.36 | 29.07 | 2,066,703 | +0.52(+1.81%) |
Aug 19, 2009 | 28.28 | 28.65 | 27.88 | 28.55 | 2,147,834 | +0.03(+0.09%) |
Aug 18, 2009 | 27.91 | 28.64 | 27.91 | 28.53 | 2,030,835 | +0.52(+1.84%) |
Aug 17, 2009 | 28.54 | 28.65 | 27.91 | 28.01 | 3,122,302 | -1.17(-4.00%) |
Aug 14, 2009 | 29.55 | 29.66 | 28.86 | 29.18 | 2,465,191 | -0.45(-1.53%) |
Aug 13, 2009 | 30.12 | 30.37 | 29.30 | 29.63 | 3,384,286 | -0.34(-1.13%) |
Aug 12, 2009 | 29.55 | 30.29 | 29.36 | 29.97 | 3,144,862 | +0.39(+1.32%) |
Aug 11, 2009 | 30.13 | 30.51 | 29.50 | 29.58 | 3,043,561 | -0.57(-1.90%) |
Aug 10, 2009 | 30.79 | 30.98 | 29.94 | 30.15 | 2,616,804 | -0.90(-2.90%) |
Aug 07, 2009 | 30.09 | 31.35 | 30.01 | 31.05 | 3,287,623 | +1.05(+3.51%) |
Aug 06, 2009 | 30.80 | 30.83 | 29.90 | 30.00 | 3,442,024 | -0.46(-1.51%) |
Aug 05, 2009 | 30.29 | 30.60 | 29.74 | 30.46 | 4,305,825 | +0.17(+0.55%) |
Aug 04, 2009 | 30.10 | 30.62 | 29.65 | 30.29 | 3,566,526 | +0.23(+0.76%) |
Aug 03, 2009 | 30.27 | 30.68 | 29.76 | 30.06 | 3,338,273 | +0.27(+0.92%) |
Jul 31, 2009 | 29.85 | 30.02 | 29.57 | 29.79 | 3,917,013 | -0.02(-0.06%) |
Jul 30, 2009 | 29.82 | 30.91 | 29.32 | 29.81 | 5,255,029 | +0.30(+1.02%) |
Jul 29, 2009 | 28.81 | 29.64 | 28.81 | 29.51 | 2,888,326 | +0.18(+0.63%) |
Jul 28, 2009 | 29.39 | 29.75 | 28.99 | 29.32 | 4,063,632 | -0.28(-0.95%) |
Jul 27, 2009 | 29.08 | 29.66 | 28.85 | 29.60 | 3,423,019 | +0.62(+2.13%) |
Jul 24, 2009 | 29.50 | 29.82 | 28.19 | 28.99 | 4,653,922 | -0.52(-1.75%) |
Jul 23, 2009 | 27.76 | 29.66 | 27.46 | 29.50 | 6,151,132 | +1.64(+5.88%) |
Jul 22, 2009 | 27.54 | 28.11 | 27.02 | 27.86 | 3,578,921 | +0.27(+0.97%) |
Jul 21, 2009 | 27.80 | 27.93 | 27.25 | 27.60 | 3,468,875 | +0.09(+0.32%) |
Jul 20, 2009 | 26.77 | 27.61 | 26.74 | 27.51 | 3,851,571 | +0.92(+3.48%) |
Jul 17, 2009 | 26.56 | 26.84 | 26.08 | 26.58 | 3,700,429 | -0.01(-0.02%) |
Jul 16, 2009 | 26.55 | 26.71 | 25.91 | 26.59 | 4,024,219 | -0.12(-0.45%) |
Jul 15, 2009 | 26.12 | 26.89 | 25.99 | 26.71 | 6,335,524 | +0.91(+3.51%) |
Jul 14, 2009 | 25.39 | 25.92 | 24.99 | 25.80 | 4,699,329 | +0.55(+2.17%) |
Jul 13, 2009 | 24.52 | 25.40 | 23.90 | 25.26 | 5,662,047 | +1.33(+5.57%) |
Jul 10, 2009 | 23.79 | 24.34 | 23.60 | 23.92 | 5,050,552 | -0.05(-0.21%) |
Jul 09, 2009 | 24.04 | 24.45 | 23.86 | 23.97 | 4,530,272 | +0.18(+0.78%) |
Jul 08, 2009 | 24.45 | 24.76 | 23.39 | 23.79 | 8,140,140 | -0.51(-2.10%) |
Jul 07, 2009 | 25.33 | 25.50 | 24.23 | 24.30 | 4,761,495 | -1.15(-4.54%) |
Jul 06, 2009 | 25.82 | 25.82 | 24.81 | 25.45 | 5,066,772 | +0.26(+1.04%) |
Jul 02, 2009 | 25.82 | 26.04 | 25.13 | 25.19 | 4,596,357 | -1.15(-4.38%) |
Jul 01, 2009 | 26.77 | 27.01 | 26.23 | 26.35 | 3,863,687 | -0.23(-0.86%) |
Jun 30, 2009 | 26.47 | 26.78 | 26.26 | 26.58 | 4,846,346 | -0.12(-0.45%) |
Jun 29, 2009 | 26.70 | 26.84 | 26.39 | 26.70 | 2,977,564 | -0.01(-0.02%) |
Jun 26, 2009 | 26.40 | 26.89 | 26.18 | 26.70 | 3,515,463 | +0.12(+0.46%) |
Jun 25, 2009 | 26.55 | 26.72 | 25.70 | 26.58 | 4,837,355 | +0.50(+1.91%) |
Jun 24, 2009 | 26.11 | 26.64 | 25.77 | 26.08 | 5,337,375 | +0.26(+1.01%) |
Jun 23, 2009 | 24.95 | 26.40 | 24.95 | 25.82 | 8,324,230 | +0.86(+3.45%) |
Jun 22, 2009 | 26.86 | 26.86 | 24.87 | 24.96 | 5,964,245 | -2.00(-7.43%) |
Jun 19, 2009 | 26.63 | 26.98 | 26.36 | 26.96 | 4,907,607 | +0.65(+2.47%) |
Jun 18, 2009 | 26.18 | 26.61 | 25.89 | 26.31 | 3,666,388 | +0.28(+1.08%) |
Jun 17, 2009 | 25.83 | 26.63 | 25.83 | 26.03 | 4,689,604 | -0.25(-0.95%) |
Jun 16, 2009 | 26.12 | 26.88 | 26.12 | 26.28 | 4,124,191 | -0.48(-1.81%) |
Jun 15, 2009 | 27.03 | 27.21 | 26.66 | 26.77 | 4,999,550 | -0.76(-2.76%) |
Jun 12, 2009 | 27.56 | 27.58 | 27.02 | 27.53 | 2,980,616 | -0.15(-0.53%) |
Jun 11, 2009 | 27.88 | 28.28 | 27.62 | 27.67 | 3,944,445 | -0.33(-1.18%) |
Jun 10, 2009 | 28.49 | 28.64 | 27.23 | 28.00 | 5,096,289 | -0.49(-1.72%) |
Jun 09, 2009 | 27.60 | 28.55 | 27.30 | 28.49 | 6,507,845 | +1.36(+5.03%) |
Jun 08, 2009 | 26.77 | 27.37 | 26.31 | 27.13 | 3,941,509 | +0.30(+1.12%) |
Jun 05, 2009 | 27.58 | 27.61 | 26.56 | 26.83 | 5,346,100 | -0.45(-1.64%) |
Jun 04, 2009 | 26.82 | 27.33 | 26.68 | 27.28 | 6,059,614 | +0.08(+0.28%) |
Jun 03, 2009 | 26.95 | 27.50 | 26.49 | 27.20 | 7,204,394 | +0.45(+1.67%) |
Jun 02, 2009 | 26.57 | 27.12 | 26.16 | 26.75 | 6,648,965 | +0.34(+1.30%) |