Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.80 | 26.15 | 25.58 | 26.09 | 1,539,868 | +0.11(+0.42%) |
Aug 28, 2009 | 26.04 | 26.16 | 25.80 | 25.98 | 1,514,206 | +0.23(+0.89%) |
Aug 27, 2009 | 25.75 | 25.85 | 25.52 | 25.75 | 1,264,833 | +0.03(+0.12%) |
Aug 26, 2009 | 25.50 | 25.72 | 25.39 | 25.72 | 1,905,771 | +0.17(+0.67%) |
Aug 25, 2009 | 25.66 | 25.96 | 25.39 | 25.55 | 2,271,651 | +0.15(+0.59%) |
Aug 24, 2009 | 25.42 | 25.60 | 25.27 | 25.40 | 1,770,899 | +0.23(+0.91%) |
Aug 21, 2009 | 25.32 | 25.55 | 25.04 | 25.17 | 3,416,155 | +0.18(+0.72%) |
Aug 20, 2009 | 25.38 | 25.44 | 24.99 | 24.99 | 1,678,906 | -0.40(-1.58%) |
Aug 19, 2009 | 25.26 | 25.64 | 25.09 | 25.39 | 1,252,474 | -0.01(-0.04%) |
Aug 18, 2009 | 25.04 | 25.40 | 24.96 | 25.40 | 1,778,260 | +0.42(+1.68%) |
Aug 17, 2009 | 25.21 | 25.30 | 24.88 | 24.98 | 3,287,033 | -0.59(-2.31%) |
Aug 14, 2009 | 25.98 | 25.98 | 25.55 | 25.57 | 1,520,293 | -0.57(-2.18%) |
Aug 13, 2009 | 26.50 | 26.68 | 25.97 | 26.14 | 3,384,439 | -0.28(-1.06%) |
Aug 12, 2009 | 25.97 | 26.46 | 25.70 | 26.42 | 2,282,113 | +0.40(+1.54%) |
Aug 11, 2009 | 25.90 | 26.16 | 25.82 | 26.02 | 1,563,278 | +0.23(+0.89%) |
Aug 10, 2009 | 25.96 | 26.18 | 25.73 | 25.79 | 2,650,711 | +0.16(+0.62%) |
Aug 07, 2009 | 25.94 | 26.04 | 25.48 | 25.63 | 1,948,505 | +0.07(+0.27%) |
Aug 06, 2009 | 26.02 | 26.08 | 25.56 | 25.56 | 1,691,953 | -0.47(-1.81%) |
Aug 05, 2009 | 26.40 | 26.46 | 25.83 | 26.03 | 2,194,821 | -0.25(-0.95%) |
Aug 04, 2009 | 26.22 | 26.40 | 26.03 | 26.28 | 2,169,576 | -0.04(-0.15%) |
Aug 03, 2009 | 25.96 | 26.40 | 25.85 | 26.32 | 3,691,247 | +0.95(+3.74%) |
Jul 31, 2009 | 24.97 | 25.40 | 24.86 | 25.37 | 2,202,441 | +0.37(+1.48%) |
Jul 30, 2009 | 24.66 | 25.15 | 24.43 | 25.00 | 3,412,326 | +0.68(+2.80%) |
Jul 29, 2009 | 24.44 | 24.50 | 24.12 | 24.32 | 1,950,646 | -0.31(-1.26%) |
Jul 28, 2009 | 24.40 | 24.69 | 24.32 | 24.63 | 1,436,789 | +0.14(+0.57%) |
Jul 27, 2009 | 24.34 | 24.54 | 24.24 | 24.49 | 1,540,748 | +0.13(+0.53%) |
Jul 24, 2009 | 24.69 | 24.75 | 24.34 | 24.36 | 1,606,648 | -0.29(-1.18%) |
Jul 23, 2009 | 24.39 | 24.75 | 24.34 | 24.65 | 3,775,168 | +0.55(+2.28%) |
Jul 22, 2009 | 24.22 | 24.25 | 24.00 | 24.10 | 1,900,733 | -0.20(-0.82%) |
Jul 21, 2009 | 24.63 | 24.70 | 24.10 | 24.30 | 2,587,825 | -0.40(-1.62%) |
Jul 20, 2009 | 24.68 | 24.74 | 24.32 | 24.70 | 3,344,596 | +0.40(+1.65%) |
Jul 17, 2009 | 24.11 | 24.35 | 23.98 | 24.30 | 2,550,538 | +0.21(+0.87%) |
Jul 16, 2009 | 24.04 | 24.25 | 23.97 | 24.09 | 1,793,671 | -0.31(-1.27%) |
Jul 15, 2009 | 24.83 | 24.86 | 24.31 | 24.40 | 2,784,045 | -0.01(-0.04%) |
Jul 14, 2009 | 24.70 | 24.74 | 24.36 | 24.41 | 1,524,148 | -0.21(-0.85%) |
Jul 13, 2009 | 23.90 | 24.62 | 23.88 | 24.62 | 2,276,352 | +0.67(+2.80%) |
Jul 10, 2009 | 23.94 | 24.20 | 23.69 | 23.95 | 2,211,337 | -0.23(-0.95%) |
Jul 09, 2009 | 24.06 | 24.19 | 23.90 | 24.18 | 2,107,935 | +0.11(+0.46%) |
Jul 08, 2009 | 23.82 | 24.18 | 23.67 | 24.07 | 4,583,269 | +0.47(+1.99%) |
Jul 07, 2009 | 24.64 | 24.69 | 23.60 | 23.60 | 4,797,268 | -0.80(-3.28%) |
Jul 06, 2009 | 24.69 | 24.75 | 24.40 | 24.40 | 2,948,757 | -0.66(-2.63%) |
Jul 02, 2009 | 25.20 | 25.38 | 25.05 | 25.06 | 2,304,606 | -0.66(-2.57%) |
Jul 01, 2009 | 25.55 | 25.72 | 25.37 | 25.72 | 2,298,444 | +0.27(+1.06%) |
Jun 30, 2009 | 25.79 | 25.80 | 24.63 | 25.45 | 5,506,863 | -0.42(-1.62%) |
Jun 29, 2009 | 25.97 | 26.04 | 25.75 | 25.87 | 1,150,203 | -0.01(-0.04%) |
Jun 26, 2009 | 25.95 | 26.09 | 25.82 | 25.88 | 1,470,219 | -0.20(-0.77%) |
Jun 25, 2009 | 26.02 | 26.20 | 25.95 | 26.08 | 1,239,906 | +0.15(+0.58%) |
Jun 24, 2009 | 26.20 | 26.31 | 25.89 | 25.93 | 1,725,457 | -0.13(-0.50%) |
Jun 23, 2009 | 25.98 | 26.15 | 25.70 | 26.06 | 2,881,063 | +0.40(+1.56%) |
Jun 22, 2009 | 25.54 | 25.72 | 25.26 | 25.66 | 4,629,116 | -0.34(-1.31%) |
Jun 19, 2009 | 26.30 | 26.38 | 25.83 | 26.00 | 3,664,670 | -0.29(-1.10%) |
Jun 18, 2009 | 26.39 | 26.47 | 26.11 | 26.29 | 1,630,124 | -0.16(-0.60%) |
Jun 17, 2009 | 26.17 | 26.56 | 25.95 | 26.45 | 3,135,199 | +0.12(+0.46%) |
Jun 16, 2009 | 26.45 | 26.53 | 26.06 | 26.33 | 3,478,002 | -0.06(-0.23%) |
Jun 15, 2009 | 26.76 | 26.80 | 26.17 | 26.39 | 5,656,849 | -0.93(-3.40%) |
Jun 12, 2009 | 27.43 | 27.54 | 27.08 | 27.32 | 2,365,413 | -0.35(-1.26%) |
Jun 11, 2009 | 27.65 | 27.85 | 27.52 | 27.67 | 2,886,249 | +0.11(+0.40%) |
Jun 10, 2009 | 27.94 | 27.96 | 27.37 | 27.56 | 3,263,621 | -0.31(-1.11%) |
Jun 09, 2009 | 27.60 | 27.93 | 27.51 | 27.87 | 2,359,981 | +0.32(+1.16%) |
Jun 08, 2009 | 27.56 | 27.58 | 27.21 | 27.55 | 2,506,064 | -0.40(-1.43%) |
Jun 05, 2009 | 28.04 | 28.08 | 27.74 | 27.95 | 2,878,891 | -0.20(-0.71%) |
Jun 04, 2009 | 27.62 | 28.15 | 27.51 | 28.15 | 3,202,552 | +0.65(+2.36%) |
Jun 03, 2009 | 28.02 | 28.10 | 27.25 | 27.50 | 3,733,127 | -1.07(-3.75%) |
Jun 02, 2009 | 28.59 | 28.66 | 28.24 | 28.57 | 3,779,109 | -0.30(-1.04%) |