Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.75 | 21.83 | 21.08 | 21.41 | 14,911,062 | -0.29(-1.34%) |
Sep 29, 2009 | 22.14 | 22.21 | 21.67 | 21.70 | 7,835,070 | -0.49(-2.20%) |
Sep 28, 2009 | 22.08 | 22.26 | 21.80 | 22.19 | 5,302,127 | +0.36(+1.63%) |
Sep 25, 2009 | 22.12 | 22.28 | 21.70 | 21.83 | 10,351,475 | -0.43(-1.94%) |
Sep 24, 2009 | 22.33 | 22.54 | 22.02 | 22.27 | 8,811,610 | -0.05(-0.23%) |
Sep 23, 2009 | 22.75 | 22.84 | 22.29 | 22.32 | 8,369,435 | -0.43(-1.90%) |
Sep 22, 2009 | 22.70 | 22.98 | 22.63 | 22.75 | 7,473,118 | +0.17(+0.73%) |
Sep 21, 2009 | 22.72 | 22.84 | 22.48 | 22.59 | 6,175,238 | -0.31(-1.36%) |
Sep 18, 2009 | 22.95 | 23.19 | 22.72 | 22.90 | 10,250,374 | +0.02(+0.08%) |
Sep 17, 2009 | 23.16 | 23.21 | 22.77 | 22.88 | 11,694,956 | -0.30(-1.30%) |
Sep 16, 2009 | 23.53 | 23.76 | 22.95 | 23.18 | 11,374,847 | -0.16(-0.69%) |
Sep 15, 2009 | 23.09 | 23.47 | 22.84 | 23.34 | 10,129,475 | +0.30(+1.32%) |
Sep 14, 2009 | 22.76 | 23.11 | 22.56 | 23.04 | 6,257,787 | +0.08(+0.37%) |
Sep 11, 2009 | 23.51 | 23.65 | 22.75 | 22.95 | 14,750,222 | -0.36(-1.56%) |
Sep 10, 2009 | 22.99 | 23.54 | 22.75 | 23.32 | 9,700,986 | +0.47(+2.07%) |
Sep 09, 2009 | 22.64 | 23.23 | 22.61 | 22.84 | 11,567,330 | +0.21(+0.94%) |
Sep 08, 2009 | 23.02 | 23.07 | 22.61 | 22.63 | 12,909,941 | -0.14(-0.60%) |
Sep 04, 2009 | 21.85 | 22.91 | 21.85 | 22.77 | 9,794,340 | +0.74(+3.35%) |
Sep 03, 2009 | 21.59 | 22.14 | 21.38 | 22.03 | 12,938,175 | +0.49(+2.27%) |
Sep 02, 2009 | 21.61 | 21.87 | 21.49 | 21.54 | 8,575,055 | -0.22(-1.00%) |
Sep 01, 2009 | 21.85 | 22.35 | 21.65 | 21.76 | 10,750,761 | -0.19(-0.87%) |
Aug 31, 2009 | 22.05 | 22.15 | 21.72 | 21.95 | 6,756,751 | -0.30(-1.35%) |
Aug 28, 2009 | 22.35 | 22.50 | 22.10 | 22.25 | 7,827,072 | +0.03(+0.12%) |
Aug 27, 2009 | 22.04 | 22.36 | 21.69 | 22.22 | 7,156,320 | +0.07(+0.30%) |
Aug 26, 2009 | 22.29 | 22.33 | 21.96 | 22.16 | 8,622,798 | -0.22(-0.97%) |
Aug 25, 2009 | 22.65 | 22.88 | 22.30 | 22.37 | 7,868,016 | -0.09(-0.41%) |
Aug 24, 2009 | 22.77 | 22.86 | 22.31 | 22.47 | 7,657,349 | -0.27(-1.18%) |
Aug 21, 2009 | 22.64 | 22.94 | 22.28 | 22.73 | 9,840,156 | +0.25(+1.13%) |
Aug 20, 2009 | 22.14 | 22.62 | 21.93 | 22.48 | 10,065,949 | +0.49(+2.24%) |
Aug 19, 2009 | 21.61 | 22.16 | 21.53 | 21.99 | 6,677,853 | +0.14(+0.62%) |
Aug 18, 2009 | 21.71 | 22.02 | 21.62 | 21.85 | 6,336,922 | +0.44(+2.04%) |
Aug 17, 2009 | 21.92 | 21.93 | 21.40 | 21.42 | 7,310,829 | -0.90(-4.04%) |
Aug 14, 2009 | 22.54 | 22.54 | 22.05 | 22.32 | 6,824,465 | -0.25(-1.12%) |
Aug 13, 2009 | 22.46 | 22.57 | 22.10 | 22.57 | 6,204,003 | +0.28(+1.27%) |
Aug 12, 2009 | 21.84 | 22.56 | 21.84 | 22.29 | 12,248,353 | +0.27(+1.23%) |
Aug 11, 2009 | 21.43 | 22.10 | 21.34 | 22.02 | 13,495,368 | +0.27(+1.23%) |
Aug 10, 2009 | 22.40 | 22.40 | 21.67 | 21.75 | 9,123,541 | -0.77(-3.42%) |
Aug 07, 2009 | 22.17 | 23.03 | 22.12 | 22.52 | 12,400,707 | +0.71(+3.26%) |
Aug 06, 2009 | 21.88 | 22.21 | 21.72 | 21.81 | 9,233,188 | +0.06(+0.29%) |
Aug 05, 2009 | 22.19 | 22.29 | 21.52 | 21.75 | 6,519,521 | -0.43(-1.94%) |
Aug 04, 2009 | 21.96 | 22.27 | 21.77 | 22.18 | 10,591,414 | +0.08(+0.37%) |
Aug 03, 2009 | 21.56 | 22.23 | 21.29 | 22.10 | 14,594,392 | +0.99(+4.68%) |
Jul 31, 2009 | 20.97 | 21.29 | 20.59 | 21.11 | 9,302,655 | +0.15(+0.72%) |
Jul 30, 2009 | 21.03 | 21.41 | 20.92 | 20.96 | 9,799,074 | +0.36(+1.75%) |
Jul 29, 2009 | 20.42 | 20.73 | 20.04 | 20.60 | 11,383,643 | -0.16(-0.76%) |
Jul 28, 2009 | 21.01 | 21.20 | 20.50 | 20.76 | 10,051,297 | -0.39(-1.86%) |
Jul 27, 2009 | 21.30 | 21.36 | 20.70 | 21.15 | 10,312,385 | -0.13(-0.62%) |
Jul 24, 2009 | 21.54 | 21.65 | 20.65 | 21.28 | 1,940 | -0.43(-1.96%) |
Jul 23, 2009 | 21.54 | 22.83 | 21.50 | 21.71 | 24,440,290 | -0.03(-0.13%) |
Jul 22, 2009 | 21.34 | 22.05 | 21.25 | 21.74 | 15,110,523 | +0.22(+1.01%) |
Jul 21, 2009 | 21.70 | 21.88 | 21.19 | 21.52 | 11,531,179 | +0.14(+0.67%) |
Jul 20, 2009 | 21.00 | 21.68 | 21.00 | 21.38 | 12,908,293 | +0.52(+2.50%) |
Jul 17, 2009 | 20.67 | 21.11 | 20.59 | 20.85 | 10,687,575 | +0.11(+0.51%) |
Jul 16, 2009 | 20.30 | 20.92 | 20.20 | 20.75 | 10,184,355 | +0.32(+1.58%) |
Jul 15, 2009 | 19.81 | 20.50 | 19.71 | 20.43 | 14,933,745 | +0.87(+4.47%) |
Jul 14, 2009 | 19.19 | 19.61 | 19.11 | 19.55 | 14,988,363 | +0.75(+3.96%) |
Jul 13, 2009 | 18.42 | 18.84 | 18.39 | 18.81 | 9,858,547 | +0.32(+1.75%) |
Jul 10, 2009 | 18.08 | 18.59 | 17.98 | 18.48 | 10,797,465 | +0.25(+1.37%) |
Jul 09, 2009 | 18.05 | 18.58 | 18.05 | 18.23 | 11,207,309 | +0.29(+1.64%) |
Jul 08, 2009 | 18.03 | 18.16 | 17.42 | 17.94 | 11,773,519 | -0.05(-0.29%) |
Jul 07, 2009 | 18.54 | 18.73 | 17.88 | 17.99 | 13,581,849 | -0.62(-3.33%) |
Jul 06, 2009 | 18.53 | 18.68 | 18.22 | 18.61 | 12,340,734 | -0.07(-0.35%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.63 | 18.68 | 10,404,946 | -0.68(-3.51%) |