Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.12 | 30.12 | 29.48 | 29.66 | 4,529,929 | -0.55(-1.83%) |
Aug 28, 2009 | 30.80 | 30.80 | 29.97 | 30.22 | 4,946,477 | -0.32(-1.04%) |
Aug 27, 2009 | 30.39 | 30.66 | 29.93 | 30.53 | 4,451,838 | +0.09(+0.30%) |
Aug 26, 2009 | 30.35 | 30.90 | 30.19 | 30.44 | 5,101,238 | -0.03(-0.09%) |
Aug 25, 2009 | 29.97 | 30.76 | 29.54 | 30.47 | 8,792,168 | +0.78(+2.63%) |
Aug 24, 2009 | 30.15 | 30.18 | 29.62 | 29.69 | 4,953,787 | -0.42(-1.39%) |
Aug 21, 2009 | 29.76 | 30.37 | 29.68 | 30.11 | 4,693,512 | +0.48(+1.63%) |
Aug 20, 2009 | 29.49 | 29.70 | 29.36 | 29.62 | 6,217,467 | +0.03(+0.10%) |
Aug 19, 2009 | 29.12 | 29.66 | 29.05 | 29.59 | 7,078,006 | +0.05(+0.16%) |
Aug 18, 2009 | 29.17 | 29.65 | 29.08 | 29.55 | 5,897,976 | +0.43(+1.47%) |
Aug 17, 2009 | 29.42 | 29.42 | 29.00 | 29.12 | 6,417,281 | -0.62(-2.10%) |
Aug 14, 2009 | 30.04 | 30.45 | 29.58 | 29.74 | 6,739,650 | -0.38(-1.26%) |
Aug 13, 2009 | 29.18 | 30.39 | 28.75 | 30.12 | 14,318,466 | +0.07(+0.23%) |
Aug 12, 2009 | 30.16 | 30.32 | 29.78 | 30.05 | 5,222,837 | -0.14(-0.46%) |
Aug 11, 2009 | 29.94 | 30.59 | 29.73 | 30.19 | 5,439,953 | -0.01(-0.04%) |
Aug 10, 2009 | 30.61 | 30.61 | 29.78 | 30.20 | 7,462,020 | -0.56(-1.83%) |
Aug 07, 2009 | 29.59 | 30.96 | 29.33 | 30.77 | 11,092,632 | +1.43(+4.88%) |
Aug 06, 2009 | 28.77 | 29.57 | 28.23 | 29.34 | 13,911,392 | +0.87(+3.05%) |
Aug 05, 2009 | 28.60 | 28.65 | 27.85 | 28.47 | 5,948,842 | +0.23(+0.80%) |
Aug 04, 2009 | 28.74 | 29.01 | 28.15 | 28.24 | 7,360,931 | -0.50(-1.73%) |
Aug 03, 2009 | 28.16 | 28.78 | 27.91 | 28.74 | 7,088,136 | +0.82(+2.95%) |
Jul 31, 2009 | 28.23 | 28.73 | 27.85 | 27.92 | 7,267,549 | -0.49(-1.72%) |
Jul 30, 2009 | 28.74 | 28.97 | 28.34 | 28.40 | 5,717,925 | -0.07(-0.24%) |
Jul 29, 2009 | 28.24 | 28.89 | 28.19 | 28.47 | 6,227,949 | -0.05(-0.18%) |
Jul 28, 2009 | 28.13 | 28.62 | 27.82 | 28.53 | 8,048,533 | +0.26(+0.92%) |
Jul 27, 2009 | 28.02 | 28.35 | 27.80 | 28.27 | 4,123,615 | +0.03(+0.12%) |
Jul 24, 2009 | 28.02 | 28.43 | 27.67 | 28.23 | 1,791 | +0.07(+0.25%) |
Jul 23, 2009 | 27.81 | 28.69 | 27.36 | 28.16 | 7,796,908 | +0.38(+1.37%) |
Jul 22, 2009 | 27.31 | 28.07 | 27.31 | 27.78 | 5,087,178 | +0.29(+1.05%) |
Jul 21, 2009 | 27.88 | 27.88 | 27.10 | 27.50 | 6,287,707 | -0.31(-1.12%) |
Jul 20, 2009 | 26.70 | 27.88 | 26.63 | 27.81 | 9,072,209 | +1.21(+4.54%) |
Jul 17, 2009 | 26.47 | 26.63 | 26.23 | 26.60 | 5,828,056 | +0.12(+0.43%) |
Jul 16, 2009 | 26.43 | 26.60 | 25.93 | 26.48 | 5,627,838 | +0.07(+0.26%) |
Jul 15, 2009 | 25.91 | 26.44 | 25.72 | 26.41 | 8,314,894 | +0.85(+3.31%) |
Jul 14, 2009 | 25.18 | 25.68 | 24.86 | 25.57 | 5,360,390 | +0.36(+1.44%) |
Jul 13, 2009 | 24.87 | 25.22 | 24.68 | 25.21 | 5,850,638 | +0.64(+2.62%) |
Jul 10, 2009 | 24.53 | 25.07 | 24.37 | 24.56 | 4,720,079 | -0.17(-0.70%) |
Jul 09, 2009 | 25.10 | 25.47 | 24.39 | 24.74 | 8,558,625 | -0.19(-0.76%) |
Jul 08, 2009 | 24.47 | 25.00 | 24.35 | 24.93 | 12,937,274 | +0.60(+2.48%) |
Jul 07, 2009 | 25.13 | 25.18 | 24.27 | 24.32 | 9,211,826 | -0.22(-0.89%) |
Jul 06, 2009 | 23.50 | 24.61 | 23.37 | 24.54 | 12,821,495 | +0.82(+3.47%) |
Jul 02, 2009 | 24.29 | 24.41 | 23.72 | 23.72 | 7,347,259 | -0.77(-3.15%) |
Jul 01, 2009 | 24.86 | 25.08 | 24.42 | 24.49 | 6,248,847 | -0.09(-0.37%) |
Jun 30, 2009 | 24.98 | 25.14 | 24.31 | 24.58 | 9,194,946 | -0.38(-1.52%) |
Jun 29, 2009 | 25.44 | 25.53 | 24.84 | 24.96 | 9,645,497 | -0.40(-1.56%) |
Jun 26, 2009 | 25.50 | 25.93 | 25.17 | 25.36 | 7,614,886 | -0.19(-0.74%) |
Jun 25, 2009 | 25.33 | 25.75 | 25.24 | 25.55 | 6,999,642 | +0.56(+2.26%) |
Jun 24, 2009 | 24.84 | 25.37 | 24.74 | 24.98 | 5,303,261 | +0.40(+1.64%) |
Jun 23, 2009 | 25.05 | 25.30 | 24.42 | 24.58 | 6,273,298 | -0.40(-1.59%) |
Jun 22, 2009 | 25.07 | 25.20 | 24.42 | 24.98 | 8,010,633 | -0.17(-0.69%) |
Jun 19, 2009 | 25.29 | 25.40 | 24.95 | 25.15 | 8,868,385 | +0.03(+0.11%) |
Jun 18, 2009 | 25.32 | 25.46 | 24.73 | 25.12 | 10,726,502 | -0.33(-1.29%) |
Jun 17, 2009 | 25.31 | 25.76 | 24.87 | 25.45 | 8,819,795 | +0.15(+0.59%) |
Jun 16, 2009 | 26.21 | 26.21 | 25.10 | 25.30 | 7,921,092 | -0.95(-3.61%) |
Jun 15, 2009 | 26.44 | 26.50 | 25.83 | 26.25 | 5,099,620 | -0.54(-2.02%) |
Jun 12, 2009 | 26.64 | 26.84 | 25.96 | 26.79 | 6,033,819 | +0.39(+1.46%) |
Jun 11, 2009 | 26.81 | 27.17 | 26.37 | 26.40 | 8,522,090 | -0.52(-1.94%) |
Jun 10, 2009 | 27.18 | 27.48 | 26.58 | 26.93 | 8,122,267 | +0.09(+0.34%) |
Jun 09, 2009 | 26.56 | 27.08 | 26.56 | 26.83 | 5,263,090 | +0.24(+0.91%) |
Jun 08, 2009 | 26.16 | 26.80 | 26.07 | 26.59 | 5,525,461 | +0.16(+0.61%) |
Jun 05, 2009 | 26.68 | 27.08 | 26.04 | 26.43 | 6,329,305 | +0.07(+0.26%) |
Jun 04, 2009 | 26.90 | 26.92 | 26.05 | 26.36 | 10,126,961 | -0.46(-1.71%) |
Jun 03, 2009 | 26.71 | 26.98 | 26.33 | 26.82 | 8,626,331 | -0.20(-0.74%) |
Jun 02, 2009 | 26.51 | 27.47 | 26.45 | 27.02 | 11,574,117 | +0.30(+1.12%) |