Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.27 | 24.36 | 24.06 | 24.30 | 8,640,221 | -0.22(-0.89%) |
Aug 28, 2009 | 24.82 | 24.92 | 24.25 | 24.52 | 5,932,383 | -0.15(-0.61%) |
Aug 27, 2009 | 24.63 | 24.82 | 24.40 | 24.67 | 6,425,036 | -0.09(-0.35%) |
Aug 26, 2009 | 24.76 | 24.81 | 24.41 | 24.76 | 10,445,327 | -0.01(-0.03%) |
Aug 25, 2009 | 24.08 | 24.86 | 24.03 | 24.76 | 13,229,742 | +0.71(+2.93%) |
Aug 24, 2009 | 23.81 | 24.13 | 23.77 | 24.06 | 8,323,637 | +0.32(+1.33%) |
Aug 21, 2009 | 23.29 | 23.86 | 23.13 | 23.74 | 9,210,704 | +0.63(+2.71%) |
Aug 20, 2009 | 22.90 | 23.17 | 22.57 | 23.12 | 7,997,968 | +0.32(+1.42%) |
Aug 19, 2009 | 22.58 | 23.05 | 22.57 | 22.79 | 7,221,712 | -0.09(-0.40%) |
Aug 18, 2009 | 22.23 | 22.94 | 22.23 | 22.89 | 6,333,888 | +0.36(+1.61%) |
Aug 17, 2009 | 22.86 | 23.00 | 22.36 | 22.52 | 7,324,590 | -0.67(-2.90%) |
Aug 14, 2009 | 23.64 | 23.66 | 22.99 | 23.19 | 8,871,240 | -0.47(-2.01%) |
Aug 13, 2009 | 23.91 | 23.94 | 23.59 | 23.67 | 7,719,049 | -0.07(-0.28%) |
Aug 12, 2009 | 23.59 | 24.01 | 23.45 | 23.74 | 9,944,353 | +0.03(+0.11%) |
Aug 11, 2009 | 23.62 | 23.83 | 23.33 | 23.71 | 9,129,977 | +0.12(+0.50%) |
Aug 10, 2009 | 23.43 | 23.62 | 23.26 | 23.59 | 6,038,751 | +0.10(+0.42%) |
Aug 07, 2009 | 23.19 | 23.62 | 23.08 | 23.49 | 8,105,959 | +0.58(+2.53%) |
Aug 06, 2009 | 22.93 | 23.10 | 22.84 | 22.91 | 10,394,093 | -0.05(-0.20%) |
Aug 05, 2009 | 23.50 | 23.66 | 22.80 | 22.96 | 13,537,898 | -0.77(-3.23%) |
Aug 04, 2009 | 23.07 | 23.97 | 22.66 | 23.72 | 20,480,520 | -0.26(-1.09%) |
Aug 03, 2009 | 24.08 | 24.19 | 23.41 | 23.99 | 13,657,747 | +0.01(+0.03%) |
Jul 31, 2009 | 24.43 | 24.60 | 23.95 | 23.98 | 11,313,489 | -0.44(-1.81%) |
Jul 30, 2009 | 24.18 | 24.76 | 23.79 | 24.42 | 9,477,995 | +0.67(+2.83%) |
Jul 29, 2009 | 23.89 | 23.90 | 23.51 | 23.75 | 7,502,145 | -0.26(-1.07%) |
Jul 28, 2009 | 24.20 | 24.30 | 23.79 | 24.01 | 10,130,307 | -0.19(-0.79%) |
Jul 27, 2009 | 24.39 | 24.43 | 24.11 | 24.20 | 5,578,145 | -0.06(-0.24%) |
Jul 24, 2009 | 23.85 | 24.29 | 23.83 | 24.26 | 7,225,325 | +0.20(+0.85%) |
Jul 23, 2009 | 23.32 | 24.09 | 23.25 | 24.05 | 8,719,618 | +0.79(+3.40%) |
Jul 22, 2009 | 23.05 | 23.38 | 22.97 | 23.26 | 6,485,100 | +0.11(+0.48%) |
Jul 21, 2009 | 23.23 | 23.56 | 22.97 | 23.15 | 8,382,787 | +0.11(+0.49%) |
Jul 20, 2009 | 22.47 | 23.05 | 22.46 | 23.04 | 7,643,923 | +0.65(+2.88%) |
Jul 17, 2009 | 22.57 | 22.63 | 22.23 | 22.39 | 6,549,821 | -0.31(-1.36%) |
Jul 16, 2009 | 21.83 | 22.77 | 21.69 | 22.70 | 9,592,500 | +0.82(+3.73%) |
Jul 15, 2009 | 21.32 | 21.89 | 21.09 | 21.88 | 7,683,971 | +0.88(+4.17%) |
Jul 14, 2009 | 20.97 | 21.08 | 20.70 | 21.01 | 4,265,993 | +0.11(+0.50%) |
Jul 13, 2009 | 20.53 | 20.92 | 20.51 | 20.90 | 5,844,865 | +0.47(+2.29%) |
Jul 10, 2009 | 20.26 | 20.50 | 20.15 | 20.43 | 6,841,127 | +0.02(+0.10%) |
Jul 09, 2009 | 20.49 | 20.61 | 20.30 | 20.41 | 5,816,635 | +0.10(+0.49%) |
Jul 08, 2009 | 20.24 | 20.50 | 20.00 | 20.31 | 6,502,121 | +0.13(+0.62%) |
Jul 07, 2009 | 20.64 | 20.74 | 20.18 | 20.19 | 6,528,217 | -0.53(-2.58%) |
Jul 06, 2009 | 20.82 | 20.99 | 20.51 | 20.72 | 6,372,539 | -0.23(-1.10%) |
Jul 02, 2009 | 21.36 | 21.58 | 20.93 | 20.95 | 5,941,706 | -0.72(-3.32%) |
Jul 01, 2009 | 21.46 | 21.98 | 21.43 | 21.67 | 5,391,108 | +0.32(+1.48%) |
Jun 30, 2009 | 21.78 | 22.02 | 21.29 | 21.36 | 8,949,331 | -0.57(-2.62%) |
Jun 29, 2009 | 21.96 | 22.10 | 21.69 | 21.93 | 4,837,861 | +0.12(+0.54%) |
Jun 26, 2009 | 21.67 | 21.92 | 21.59 | 21.81 | 7,019,882 | +0.09(+0.42%) |
Jun 25, 2009 | 21.64 | 22.03 | 21.53 | 21.72 | 9,915,039 | +0.51(+2.39%) |
Jun 24, 2009 | 21.02 | 21.74 | 21.02 | 21.21 | 8,480,844 | +0.34(+1.61%) |
Jun 23, 2009 | 20.96 | 21.07 | 20.65 | 20.87 | 5,811,677 | -0.05(-0.25%) |
Jun 22, 2009 | 21.51 | 21.51 | 20.87 | 20.93 | 8,205,455 | -0.67(-3.08%) |
Jun 19, 2009 | 21.91 | 22.03 | 21.54 | 21.59 | 9,604,311 | -0.16(-0.73%) |
Jun 18, 2009 | 21.88 | 21.95 | 21.46 | 21.75 | 7,203,474 | -0.05(-0.21%) |
Jun 17, 2009 | 21.92 | 22.09 | 21.69 | 21.80 | 7,378,916 | -0.19(-0.87%) |
Jun 16, 2009 | 22.56 | 22.62 | 21.91 | 21.99 | 6,944,237 | -0.47(-2.08%) |
Jun 15, 2009 | 22.88 | 22.90 | 22.29 | 22.46 | 7,893,844 | -0.66(-2.85%) |
Jun 12, 2009 | 22.94 | 23.12 | 22.63 | 23.12 | 5,452,924 | +0.09(+0.37%) |
Jun 11, 2009 | 23.01 | 23.43 | 22.96 | 23.03 | 8,462,491 | +0.03(+0.11%) |
Jun 10, 2009 | 23.33 | 23.46 | 22.47 | 23.00 | 7,789,724 | -0.14(-0.60%) |
Jun 09, 2009 | 23.21 | 23.36 | 22.92 | 23.14 | 6,404,654 | -0.03(-0.11%) |
Jun 08, 2009 | 22.90 | 23.35 | 22.79 | 23.17 | 8,693,450 | -0.03(-0.14%) |
Jun 05, 2009 | 22.98 | 23.45 | 22.90 | 23.20 | 9,395,897 | +0.42(+1.82%) |
Jun 04, 2009 | 22.68 | 22.86 | 22.41 | 22.79 | 6,734,943 | +0.24(+1.05%) |
Jun 03, 2009 | 22.79 | 22.79 | 22.26 | 22.55 | 8,521,399 | -0.31(-1.36%) |
Jun 02, 2009 | 22.38 | 23.00 | 22.27 | 22.86 | 8,471,758 | +0.55(+2.48%) |