Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 22.21 | 22.29 | 21.78 | 21.85 | 6,481,111 | -0.20(-0.92%) |
Jun 30, 2009 | 22.41 | 22.48 | 21.88 | 22.05 | 6,134,898 | -0.37(-1.64%) |
Jun 29, 2009 | 22.35 | 22.60 | 22.28 | 22.42 | 3,766,792 | +0.00(+0.02%) |
Jun 26, 2009 | 21.87 | 22.49 | 21.71 | 22.41 | 7,448,002 | +0.37(+1.69%) |
Jun 25, 2009 | 21.77 | 22.10 | 21.77 | 22.04 | 4,418,345 | +0.52(+2.41%) |
Jun 24, 2009 | 21.44 | 21.82 | 21.34 | 21.52 | 4,407,138 | +0.28(+1.29%) |
Jun 23, 2009 | 21.31 | 21.36 | 21.07 | 21.25 | 4,338,957 | +0.01(+0.05%) |
Jun 22, 2009 | 21.73 | 21.73 | 21.24 | 21.24 | 3,932,884 | -0.62(-2.83%) |
Jun 19, 2009 | 22.11 | 22.19 | 21.82 | 21.86 | 4,350,048 | -0.07(-0.33%) |
Jun 18, 2009 | 21.79 | 22.12 | 21.70 | 21.93 | 2,739,324 | +0.11(+0.51%) |
Jun 17, 2009 | 21.59 | 22.13 | 21.59 | 21.82 | 4,694,122 | +0.17(+0.78%) |
Jun 16, 2009 | 22.21 | 22.21 | 21.65 | 21.65 | 3,841,089 | -0.44(-1.99%) |
Jun 15, 2009 | 22.22 | 22.30 | 21.86 | 22.09 | 5,045,202 | -0.33(-1.47%) |
Jun 12, 2009 | 22.51 | 22.51 | 22.14 | 22.42 | 4,078,703 | -0.17(-0.74%) |
Jun 11, 2009 | 22.68 | 22.80 | 22.41 | 22.58 | 3,777,516 | +0.02(+0.11%) |
Jun 10, 2009 | 22.94 | 23.18 | 22.27 | 22.56 | 4,644,164 | -0.29(-1.28%) |
Jun 09, 2009 | 22.72 | 22.98 | 22.59 | 22.85 | 4,009,298 | +0.11(+0.49%) |
Jun 08, 2009 | 22.51 | 22.88 | 22.44 | 22.74 | 4,068,919 | +0.01(+0.03%) |
Jun 05, 2009 | 22.57 | 22.89 | 22.50 | 22.73 | 4,468,246 | +0.25(+1.13%) |
Jun 04, 2009 | 22.23 | 22.55 | 22.16 | 22.48 | 4,025,396 | +0.28(+1.27%) |
Jun 03, 2009 | 22.25 | 22.31 | 21.98 | 22.20 | 6,541,671 | -0.22(-0.97%) |
Jun 02, 2009 | 22.54 | 22.58 | 22.22 | 22.42 | 4,958,543 | -0.16(-0.73%) |
Jun 01, 2009 | 21.92 | 22.76 | 21.71 | 22.58 | 5,765,771 | +1.03(+4.77%) |
May 29, 2009 | 21.49 | 21.58 | 21.21 | 21.55 | 7,493,054 | +0.12(+0.57%) |
May 28, 2009 | 21.53 | 21.72 | 21.13 | 21.43 | 5,195,958 | -0.10(-0.46%) |
May 27, 2009 | 21.85 | 22.00 | 21.47 | 21.53 | 6,115,392 | -0.35(-1.62%) |
May 26, 2009 | 21.05 | 21.96 | 20.96 | 21.88 | 5,241,651 | +0.74(+3.48%) |
May 22, 2009 | 21.08 | 21.36 | 21.00 | 21.15 | 4,023,842 | +0.08(+0.37%) |
May 21, 2009 | 21.25 | 21.44 | 20.72 | 21.07 | 7,255,715 | -0.49(-2.27%) |
May 20, 2009 | 21.62 | 21.95 | 21.43 | 21.56 | 7,343,422 | +0.15(+0.68%) |
May 19, 2009 | 21.11 | 21.61 | 21.00 | 21.41 | 5,887,996 | +0.20(+0.96%) |
May 18, 2009 | 20.87 | 21.21 | 20.72 | 21.21 | 5,942,086 | +0.55(+2.68%) |
May 15, 2009 | 20.76 | 20.95 | 20.57 | 20.66 | 5,265,271 | -0.10(-0.48%) |
May 14, 2009 | 20.80 | 21.01 | 20.70 | 20.76 | 4,746,754 | -0.09(-0.41%) |
May 13, 2009 | 21.14 | 21.14 | 20.65 | 20.84 | 4,657,762 | -0.62(-2.90%) |
May 12, 2009 | 21.62 | 21.69 | 21.13 | 21.46 | 4,789,267 | -0.11(-0.53%) |
May 11, 2009 | 21.82 | 21.83 | 21.46 | 21.58 | 4,260,275 | -0.34(-1.56%) |
May 08, 2009 | 21.90 | 22.14 | 21.60 | 21.92 | 5,503,663 | +0.14(+0.62%) |
May 07, 2009 | 22.43 | 22.43 | 21.58 | 21.78 | 6,212,115 | -0.41(-1.85%) |
May 06, 2009 | 22.40 | 22.41 | 21.86 | 22.20 | 6,242,313 | -0.06(-0.29%) |
May 05, 2009 | 21.87 | 22.30 | 21.75 | 22.26 | 6,960,915 | +0.35(+1.61%) |
May 04, 2009 | 21.73 | 21.91 | 21.72 | 21.91 | 6,390,268 | +0.77(+3.63%) |