Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.83 | 24.94 | 24.41 | 24.76 | 9,517,400 | -0.18(-0.72%) |
Aug 28, 2009 | 24.80 | 25.00 | 24.46 | 24.94 | 10,326,200 | +0.06(+0.24%) |
Aug 27, 2009 | 24.84 | 24.98 | 24.55 | 24.88 | 6,045,800 | -0.05(-0.20%) |
Aug 26, 2009 | 24.87 | 25.02 | 24.61 | 24.93 | 7,071,300 | -0.02(-0.08%) |
Aug 25, 2009 | 24.90 | 25.20 | 24.83 | 24.95 | 9,156,100 | +0.01(+0.04%) |
Aug 24, 2009 | 24.71 | 25.00 | 24.64 | 24.94 | 8,764,300 | +0.14(+0.56%) |
Aug 21, 2009 | 24.85 | 25.02 | 24.60 | 24.80 | 11,777,600 | +0.15(+0.61%) |
Aug 20, 2009 | 24.57 | 24.81 | 24.27 | 24.65 | 9,105,100 | +0.06(+0.24%) |
Aug 19, 2009 | 23.55 | 24.66 | 23.50 | 24.59 | 11,595,000 | +0.73(+3.06%) |
Aug 18, 2009 | 24.01 | 24.05 | 23.58 | 23.86 | 9,814,300 | -0.19(-0.79%) |
Aug 17, 2009 | 24.16 | 24.34 | 23.95 | 24.05 | 7,450,200 | -0.59(-2.39%) |
Aug 14, 2009 | 24.67 | 24.80 | 24.21 | 24.64 | 7,830,200 | -0.17(-0.69%) |
Aug 13, 2009 | 24.79 | 25.00 | 24.41 | 24.81 | 7,771,400 | +0.11(+0.45%) |
Aug 12, 2009 | 24.23 | 24.99 | 23.98 | 24.70 | 11,820,000 | +0.43(+1.77%) |
Aug 11, 2009 | 24.15 | 24.45 | 23.71 | 24.27 | 10,967,800 | +0.12(+0.50%) |
Aug 10, 2009 | 24.80 | 24.80 | 23.94 | 24.15 | 13,067,300 | -0.54(-2.19%) |
Aug 07, 2009 | 24.79 | 25.27 | 24.38 | 24.69 | 18,312,900 | -0.15(-0.60%) |
Aug 06, 2009 | 25.88 | 26.33 | 24.47 | 24.84 | 21,034,800 | -0.92(-3.57%) |
Aug 05, 2009 | 26.24 | 26.36 | 25.39 | 25.76 | 12,243,900 | -0.39(-1.49%) |
Aug 04, 2009 | 26.18 | 26.51 | 26.03 | 26.15 | 8,734,400 | -0.13(-0.49%) |
Aug 03, 2009 | 25.89 | 26.41 | 25.89 | 26.28 | 10,160,300 | +0.38(+1.47%) |
Jul 31, 2009 | 25.87 | 26.11 | 25.65 | 25.90 | 9,456,800 | +0.02(+0.08%) |
Jul 30, 2009 | 26.30 | 26.49 | 25.77 | 25.88 | 11,154,000 | -0.22(-0.84%) |
Jul 29, 2009 | 25.97 | 26.25 | 25.85 | 26.10 | 10,019,600 | +0.05(+0.19%) |
Jul 28, 2009 | 26.12 | 26.18 | 25.70 | 26.05 | 7,418,900 | -0.01(-0.04%) |
Jul 27, 2009 | 25.65 | 26.10 | 25.44 | 26.06 | 10,923,000 | +0.47(+1.84%) |
Jul 24, 2009 | 25.41 | 25.64 | 25.08 | 25.59 | 6,711,900 | +0.18(+0.71%) |
Jul 23, 2009 | 24.75 | 25.53 | 24.51 | 25.41 | 10,411,500 | +0.74(+3.00%) |
Jul 22, 2009 | 24.91 | 24.91 | 24.52 | 24.67 | 9,765,300 | -0.25(-1.00%) |
Jul 21, 2009 | 24.77 | 24.92 | 24.55 | 24.92 | 8,435,700 | +0.09(+0.36%) |
Jul 20, 2009 | 24.69 | 24.91 | 24.50 | 24.83 | 7,641,000 | +0.16(+0.65%) |
Jul 17, 2009 | 24.86 | 24.86 | 24.52 | 24.67 | 9,749,900 | -0.10(-0.40%) |
Jul 16, 2009 | 24.80 | 24.87 | 24.48 | 24.77 | 7,238,700 | +0.04(+0.16%) |
Jul 15, 2009 | 24.23 | 24.85 | 24.10 | 24.73 | 13,296,600 | +0.94(+3.95%) |
Jul 14, 2009 | 23.61 | 23.90 | 23.44 | 23.79 | 7,722,800 | +0.13(+0.55%) |
Jul 13, 2009 | 23.41 | 23.69 | 23.11 | 23.66 | 8,492,500 | +0.19(+0.81%) |
Jul 10, 2009 | 23.15 | 23.66 | 23.07 | 23.47 | 8,841,800 | +0.12(+0.51%) |
Jul 09, 2009 | 23.24 | 23.54 | 23.17 | 23.35 | 8,749,700 | +0.16(+0.69%) |
Jul 08, 2009 | 23.02 | 23.56 | 23.02 | 23.19 | 15,541,600 | +0.27(+1.18%) |
Jul 07, 2009 | 23.81 | 23.82 | 22.81 | 22.92 | 11,329,300 | -0.80(-3.37%) |
Jul 06, 2009 | 24.04 | 24.04 | 23.42 | 23.72 | 8,071,000 | -0.27(-1.13%) |
Jul 02, 2009 | 24.40 | 24.46 | 23.65 | 23.99 | 7,564,100 | -0.63(-2.56%) |
Jul 01, 2009 | 24.98 | 25.09 | 24.54 | 24.62 | 8,453,900 | -0.09(-0.36%) |
Jun 30, 2009 | 25.14 | 25.18 | 24.44 | 24.71 | 12,134,100 | -0.31(-1.24%) |
Jun 29, 2009 | 24.57 | 25.09 | 24.25 | 25.02 | 10,197,400 | +0.45(+1.83%) |
Jun 26, 2009 | 24.56 | 24.90 | 24.22 | 24.57 | 13,880,600 | +0.05(+0.20%) |
Jun 25, 2009 | 24.31 | 24.72 | 24.05 | 24.52 | 10,692,000 | +0.33(+1.36%) |
Jun 24, 2009 | 23.72 | 24.40 | 23.66 | 24.19 | 10,390,100 | +0.44(+1.85%) |
Jun 23, 2009 | 23.51 | 24.40 | 23.51 | 23.75 | 11,146,100 | +0.18(+0.76%) |
Jun 22, 2009 | 23.41 | 23.78 | 23.24 | 23.57 | 13,983,800 | -0.11(-0.46%) |
Jun 19, 2009 | 23.25 | 23.80 | 23.14 | 23.68 | 19,298,900 | +0.97(+4.27%) |
Jun 18, 2009 | 22.73 | 22.95 | 22.45 | 22.71 | 9,334,300 | -0.01(-0.04%) |
Jun 17, 2009 | 22.52 | 22.96 | 22.48 | 22.72 | 13,142,900 | +0.38(+1.70%) |
Jun 16, 2009 | 22.59 | 22.69 | 22.19 | 22.34 | 8,373,300 | -0.01(-0.04%) |
Jun 15, 2009 | 22.93 | 23.00 | 22.17 | 22.35 | 6,688,000 | -0.42(-1.84%) |
Jun 12, 2009 | 23.13 | 23.17 | 22.44 | 22.77 | 13,173,200 | -0.54(-2.32%) |
Jun 11, 2009 | 23.57 | 23.87 | 23.27 | 23.31 | 9,065,800 | -0.24(-1.02%) |
Jun 10, 2009 | 23.58 | 23.64 | 23.17 | 23.55 | 11,868,000 | +0.20(+0.86%) |
Jun 09, 2009 | 22.82 | 23.63 | 22.58 | 23.35 | 14,745,800 | +0.60(+2.64%) |
Jun 08, 2009 | 21.92 | 22.95 | 21.47 | 22.75 | 13,397,800 | +0.94(+4.31%) |
Jun 05, 2009 | 22.50 | 22.51 | 21.71 | 21.81 | 8,003,700 | -0.35(-1.58%) |
Jun 04, 2009 | 22.72 | 23.00 | 21.90 | 22.16 | 12,292,600 | -0.53(-2.34%) |
Jun 03, 2009 | 23.24 | 23.24 | 22.31 | 22.69 | 8,229,100 | -0.40(-1.73%) |
Jun 02, 2009 | 22.62 | 23.18 | 22.62 | 23.09 | 7,808,200 | +0.08(+0.35%) |