Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.15 | 23.43 | 23.03 | 23.29 | 6,376,359 | +0.06(+0.25%) |
Aug 28, 2009 | 23.31 | 23.34 | 23.06 | 23.23 | 4,660,609 | -0.02(-0.07%) |
Aug 27, 2009 | 23.25 | 23.36 | 23.01 | 23.25 | 6,793,528 | -0.01(-0.05%) |
Aug 26, 2009 | 23.20 | 23.50 | 23.20 | 23.26 | 6,453,557 | -0.02(-0.07%) |
Aug 25, 2009 | 23.19 | 23.47 | 23.11 | 23.27 | 6,764,039 | +0.11(+0.46%) |
Aug 24, 2009 | 23.14 | 23.23 | 23.01 | 23.17 | 5,757,852 | +0.14(+0.60%) |
Aug 21, 2009 | 23.02 | 23.16 | 22.80 | 23.03 | 6,030,998 | +0.07(+0.28%) |
Aug 20, 2009 | 22.86 | 23.02 | 22.81 | 22.96 | 5,116,906 | -0.02(-0.09%) |
Aug 19, 2009 | 22.38 | 23.00 | 22.38 | 22.98 | 7,058,133 | +0.43(+1.89%) |
Aug 18, 2009 | 22.66 | 22.83 | 22.44 | 22.56 | 5,704,865 | -0.02(-0.11%) |
Aug 17, 2009 | 22.47 | 22.94 | 22.30 | 22.58 | 7,480,458 | -0.01(-0.05%) |
Aug 14, 2009 | 22.55 | 22.68 | 22.34 | 22.59 | 6,679,654 | +0.07(+0.31%) |
Aug 13, 2009 | 22.68 | 22.68 | 22.30 | 22.52 | 8,603,311 | -0.05(-0.22%) |
Aug 12, 2009 | 22.52 | 22.75 | 22.34 | 22.57 | 8,118,476 | -0.01(-0.05%) |
Aug 11, 2009 | 22.70 | 22.81 | 22.52 | 22.59 | 6,203,924 | -0.11(-0.50%) |
Aug 10, 2009 | 22.66 | 22.74 | 22.46 | 22.70 | 4,746,451 | +0.05(+0.20%) |
Aug 07, 2009 | 22.57 | 22.74 | 22.49 | 22.66 | 9,230,058 | +0.20(+0.91%) |
Aug 06, 2009 | 22.89 | 22.89 | 22.39 | 22.45 | 9,278,437 | -0.28(-1.24%) |
Aug 05, 2009 | 22.88 | 22.98 | 22.64 | 22.73 | 8,399,801 | -0.09(-0.39%) |
Aug 04, 2009 | 23.03 | 23.06 | 22.59 | 22.82 | 8,412,580 | -0.29(-1.27%) |
Aug 03, 2009 | 23.31 | 23.41 | 22.95 | 23.12 | 6,189,390 | +0.06(+0.24%) |
Jul 31, 2009 | 22.95 | 23.34 | 22.95 | 23.06 | 10,388,423 | +0.07(+0.32%) |
Jul 30, 2009 | 22.91 | 23.27 | 22.87 | 22.99 | 9,737,816 | +0.16(+0.72%) |
Jul 29, 2009 | 22.54 | 22.89 | 22.53 | 22.82 | 8,672,663 | +0.25(+1.12%) |
Jul 28, 2009 | 22.80 | 22.86 | 22.50 | 22.57 | 9,143,927 | +0.29(+1.32%) |
Jul 27, 2009 | 22.43 | 22.43 | 22.21 | 22.28 | 6,528,419 | -0.08(-0.37%) |
Jul 24, 2009 | 22.03 | 22.37 | 21.76 | 22.36 | 6,891,357 | +0.27(+1.20%) |
Jul 23, 2009 | 22.25 | 22.49 | 21.97 | 22.09 | 7,501,343 | -0.07(-0.31%) |
Jul 22, 2009 | 22.04 | 22.43 | 22.02 | 22.16 | 8,426,078 | +0.08(+0.35%) |
Jul 21, 2009 | 22.09 | 22.17 | 21.74 | 22.08 | 8,954,680 | +0.12(+0.56%) |
Jul 20, 2009 | 22.25 | 22.28 | 21.78 | 21.96 | 10,355,489 | -0.19(-0.87%) |
Jul 17, 2009 | 22.43 | 22.47 | 21.98 | 22.15 | 12,597,861 | -0.24(-1.08%) |
Jul 16, 2009 | 22.10 | 22.64 | 21.89 | 22.39 | 22,491,944 | +0.68(+3.11%) |
Jul 15, 2009 | 21.86 | 21.88 | 21.54 | 21.72 | 12,425,250 | -0.17(-0.77%) |
Jul 14, 2009 | 21.92 | 22.09 | 21.68 | 21.89 | 8,988,503 | +0.04(+0.17%) |
Jul 13, 2009 | 21.76 | 22.03 | 21.69 | 21.85 | 11,441,718 | +0.27(+1.25%) |
Jul 10, 2009 | 21.47 | 21.86 | 21.40 | 21.58 | 8,809,581 | +0.04(+0.21%) |
Jul 09, 2009 | 21.52 | 21.85 | 21.45 | 21.54 | 13,246,771 | +0.12(+0.57%) |
Jul 08, 2009 | 21.65 | 21.78 | 21.35 | 21.41 | 13,837,189 | -0.18(-0.81%) |
Jul 07, 2009 | 21.68 | 21.94 | 21.55 | 21.59 | 7,209,840 | -0.05(-0.23%) |
Jul 06, 2009 | 21.65 | 21.83 | 21.51 | 21.64 | 8,769,671 | -0.11(-0.49%) |
Jul 02, 2009 | 21.39 | 21.80 | 21.37 | 21.74 | 14,031,743 | +0.17(+0.78%) |
Jul 01, 2009 | 21.57 | 21.70 | 21.32 | 21.58 | 11,205,428 | -0.09(-0.42%) |
Jun 30, 2009 | 21.66 | 21.74 | 21.45 | 21.67 | 10,707,362 | +0.00(+0.02%) |
Jun 29, 2009 | 21.38 | 21.69 | 21.18 | 21.66 | 10,556,487 | +0.29(+1.34%) |
Jun 26, 2009 | 21.36 | 21.46 | 21.05 | 21.38 | 11,000,146 | +0.01(+0.04%) |
Jun 25, 2009 | 21.07 | 21.55 | 21.04 | 21.37 | 11,909,440 | +0.65(+3.16%) |
Jun 24, 2009 | 20.79 | 20.81 | 20.53 | 20.71 | 8,814,259 | +0.07(+0.36%) |
Jun 23, 2009 | 20.66 | 20.85 | 20.46 | 20.64 | 8,496,838 | -0.01(-0.04%) |
Jun 22, 2009 | 20.82 | 20.83 | 20.49 | 20.65 | 12,117,905 | -0.38(-1.79%) |
Jun 19, 2009 | 20.52 | 21.18 | 20.51 | 21.02 | 23,843,292 | +0.68(+3.34%) |
Jun 18, 2009 | 20.01 | 20.68 | 19.84 | 20.34 | 11,494,331 | +0.40(+1.99%) |
Jun 17, 2009 | 19.57 | 20.25 | 19.54 | 19.95 | 12,112,119 | +0.38(+1.92%) |
Jun 16, 2009 | 19.80 | 19.80 | 19.53 | 19.57 | 14,100,885 | -0.19(-0.97%) |
Jun 15, 2009 | 20.28 | 20.29 | 19.60 | 19.76 | 16,720,560 | -0.50(-2.46%) |
Jun 12, 2009 | 19.54 | 20.65 | 19.26 | 20.26 | 24,655,600 | +0.68(+3.47%) |
Jun 11, 2009 | 19.05 | 19.80 | 18.90 | 19.58 | 26,837,084 | +0.60(+3.15%) |
Jun 10, 2009 | 19.28 | 19.38 | 18.79 | 18.99 | 15,974,175 | -0.16(-0.83%) |
Jun 09, 2009 | 19.16 | 19.41 | 18.96 | 19.15 | 15,225,087 | +0.11(+0.60%) |
Jun 08, 2009 | 19.16 | 19.35 | 18.97 | 19.03 | 16,005,852 | -0.43(-2.19%) |
Jun 05, 2009 | 19.46 | 19.63 | 19.20 | 19.46 | 22,315,980 | +0.07(+0.38%) |
Jun 04, 2009 | 20.23 | 20.23 | 18.60 | 19.38 | 49,501,504 | -0.78(-3.86%) |
Jun 03, 2009 | 19.77 | 20.44 | 19.52 | 20.16 | 23,707,450 | +0.45(+2.26%) |
Jun 02, 2009 | 20.18 | 20.24 | 19.67 | 19.71 | 28,003,878 | -0.43(-2.11%) |