Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.45 | 26.72 | 26.37 | 26.62 | 42,316,496 | -0.34(-1.26%) |
Aug 28, 2009 | 27.30 | 27.36 | 26.87 | 26.96 | 26,183,842 | -0.33(-1.22%) |
Aug 27, 2009 | 27.23 | 27.36 | 26.85 | 27.29 | 28,327,044 | +0.03(+0.10%) |
Aug 26, 2009 | 27.31 | 27.48 | 27.17 | 27.27 | 25,111,064 | -0.18(-0.67%) |
Aug 25, 2009 | 27.69 | 27.79 | 27.36 | 27.45 | 24,044,786 | +0.09(+0.32%) |
Aug 24, 2009 | 27.72 | 27.82 | 27.31 | 27.36 | 25,504,984 | -0.26(-0.93%) |
Aug 21, 2009 | 27.42 | 27.67 | 27.19 | 27.62 | 31,660,790 | +0.12(+0.44%) |
Aug 20, 2009 | 27.27 | 27.56 | 27.19 | 27.50 | 32,056,254 | +0.37(+1.35%) |
Aug 19, 2009 | 26.51 | 27.19 | 26.48 | 27.13 | 41,429,356 | +0.02(+0.07%) |
Aug 18, 2009 | 26.89 | 27.19 | 26.79 | 27.11 | 37,773,428 | +0.56(+2.12%) |
Aug 17, 2009 | 26.75 | 26.76 | 26.28 | 26.55 | 62,830,068 | -1.25(-4.49%) |
Aug 14, 2009 | 28.26 | 28.28 | 27.54 | 27.79 | 44,236,748 | -0.50(-1.77%) |
Aug 13, 2009 | 28.41 | 28.44 | 27.96 | 28.30 | 23,735,444 | +0.16(+0.58%) |
Aug 12, 2009 | 27.87 | 28.34 | 27.82 | 28.13 | 36,392,292 | +0.12(+0.41%) |
Aug 11, 2009 | 28.41 | 28.43 | 27.77 | 28.02 | 51,287,552 | -0.35(-1.22%) |
Aug 10, 2009 | 28.39 | 28.61 | 28.11 | 28.36 | 36,237,324 | +0.05(+0.17%) |
Aug 07, 2009 | 28.31 | 28.53 | 28.00 | 28.32 | 47,741,676 | -0.12(-0.43%) |
Aug 06, 2009 | 28.70 | 28.78 | 28.12 | 28.44 | 37,277,080 | +0.14(+0.48%) |
Aug 05, 2009 | 28.56 | 28.65 | 26.45 | 28.30 | 34,858,832 | -0.58(-2.02%) |
Aug 04, 2009 | 28.77 | 29.18 | 28.72 | 28.89 | 26,483,294 | -0.59(-2.00%) |
Aug 03, 2009 | 29.22 | 29.58 | 29.10 | 29.47 | 32,348,108 | +1.12(+3.97%) |
Jul 31, 2009 | 28.40 | 28.56 | 28.17 | 28.35 | 22,917,380 | -0.09(-0.31%) |
Jul 30, 2009 | 28.51 | 28.84 | 28.41 | 28.44 | 34,026,500 | +0.49(+1.77%) |
Jul 29, 2009 | 28.22 | 28.26 | 27.65 | 27.94 | 53,241,204 | -1.09(-3.76%) |
Jul 28, 2009 | 28.80 | 29.09 | 28.53 | 29.03 | 29,201,504 | +0.35(+1.20%) |
Jul 27, 2009 | 28.80 | 28.96 | 28.50 | 28.69 | 23,469,836 | +0.07(+0.24%) |
Jul 24, 2009 | 28.32 | 28.64 | 28.17 | 28.62 | 29,615,434 | +0.14(+0.48%) |
Jul 23, 2009 | 27.86 | 28.70 | 27.83 | 28.49 | 55,118,280 | +1.11(+4.06%) |
Jul 22, 2009 | 27.14 | 27.59 | 27.08 | 27.37 | 24,130,954 | -0.20(-0.74%) |
Jul 21, 2009 | 27.76 | 27.78 | 27.14 | 27.58 | 33,216,546 | -0.14(-0.49%) |
Jul 20, 2009 | 27.58 | 27.77 | 27.44 | 27.71 | 44,543,344 | +1.07(+4.02%) |
Jul 17, 2009 | 26.49 | 26.74 | 26.38 | 26.64 | 28,498,896 | +0.41(+1.57%) |
Jul 16, 2009 | 26.07 | 26.43 | 25.96 | 26.23 | 30,049,476 | -0.20(-0.74%) |
Jul 15, 2009 | 25.93 | 26.51 | 25.87 | 26.43 | 44,816,472 | +1.08(+4.28%) |
Jul 14, 2009 | 25.31 | 25.42 | 25.09 | 25.34 | 22,757,910 | +0.48(+1.94%) |
Jul 13, 2009 | 24.42 | 25.00 | 24.42 | 24.86 | 39,462,200 | -0.11(-0.44%) |
Jul 10, 2009 | 24.94 | 25.12 | 24.63 | 24.97 | 28,769,558 | -0.19(-0.75%) |
Jul 09, 2009 | 25.26 | 25.37 | 24.98 | 25.16 | 29,187,126 | +0.43(+1.75%) |
Jul 08, 2009 | 24.94 | 25.16 | 24.25 | 24.73 | 46,085,568 | -0.16(-0.63%) |
Jul 07, 2009 | 25.52 | 25.53 | 24.87 | 24.88 | 30,270,784 | -0.97(-3.75%) |
Jul 06, 2009 | 25.45 | 25.88 | 25.25 | 25.85 | 32,624,890 | +0.49(+1.95%) |
Jul 02, 2009 | 25.52 | 25.60 | 25.28 | 25.36 | 28,986,322 | -0.87(-3.31%) |
Jul 01, 2009 | 26.36 | 26.54 | 26.20 | 26.22 | 31,892,152 | +0.24(+0.91%) |
Jun 30, 2009 | 26.05 | 26.12 | 25.63 | 25.99 | 41,331,612 | -0.28(-1.06%) |
Jun 29, 2009 | 26.12 | 26.35 | 25.92 | 26.26 | 23,660,804 | +0.28(+1.07%) |
Jun 26, 2009 | 25.93 | 26.10 | 25.76 | 25.99 | 29,189,382 | +0.27(+1.05%) |
Jun 25, 2009 | 25.34 | 25.72 | 25.26 | 25.72 | 43,630,644 | +0.74(+2.96%) |
Jun 24, 2009 | 25.15 | 25.42 | 24.89 | 24.98 | 35,999,096 | +0.72(+2.99%) |
Jun 23, 2009 | 24.38 | 24.49 | 23.93 | 24.25 | 33,480,520 | -0.18(-0.75%) |
Jun 22, 2009 | 24.79 | 24.99 | 24.34 | 24.44 | 50,336,256 | -0.81(-3.19%) |
Jun 19, 2009 | 25.44 | 25.46 | 25.16 | 25.24 | 21,242,996 | +0.07(+0.30%) |
Jun 18, 2009 | 25.16 | 25.38 | 24.80 | 25.17 | 28,473,892 | -0.13(-0.51%) |
Jun 17, 2009 | 25.18 | 25.46 | 24.88 | 25.30 | 44,555,788 | +0.08(+0.32%) |
Jun 16, 2009 | 25.78 | 25.90 | 25.08 | 25.21 | 37,878,120 | -0.68(-2.62%) |
Jun 15, 2009 | 26.20 | 26.22 | 25.60 | 25.89 | 31,564,354 | -0.90(-3.36%) |
Jun 12, 2009 | 26.75 | 26.89 | 26.58 | 26.79 | 22,398,944 | -0.38(-1.40%) |
Jun 11, 2009 | 26.95 | 27.61 | 26.93 | 27.17 | 35,374,636 | +0.64(+2.43%) |
Jun 10, 2009 | 26.80 | 26.89 | 26.16 | 26.53 | 37,241,336 | +0.74(+2.89%) |
Jun 09, 2009 | 25.80 | 25.95 | 25.56 | 25.78 | 25,403,130 | -0.33(-1.25%) |
Jun 08, 2009 | 25.84 | 26.26 | 25.65 | 26.11 | 29,023,844 | -0.33(-1.25%) |
Jun 05, 2009 | 26.83 | 26.86 | 26.12 | 26.44 | 38,049,620 | +0.20(+0.75%) |
Jun 04, 2009 | 26.02 | 26.28 | 25.84 | 26.24 | 36,911,824 | +0.49(+1.92%) |
Jun 03, 2009 | 26.17 | 26.22 | 25.46 | 25.75 | 41,107,832 | -0.47(-1.80%) |
Jun 02, 2009 | 26.12 | 26.47 | 25.99 | 26.22 | 42,654,844 | -0.55(-2.05%) |