Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.54 | 28.07 | 27.54 | 28.03 | 3,407,203 | +0.34(+1.23%) |
Aug 28, 2009 | 27.77 | 27.94 | 27.56 | 27.70 | 2,408,760 | -0.05(-0.19%) |
Aug 27, 2009 | 28.00 | 28.00 | 27.63 | 27.75 | 2,262,554 | -0.15(-0.53%) |
Aug 26, 2009 | 27.80 | 28.05 | 27.77 | 27.90 | 2,696,147 | +0.09(+0.34%) |
Aug 25, 2009 | 27.86 | 28.00 | 27.73 | 27.80 | 2,242,399 | -0.05(-0.17%) |
Aug 24, 2009 | 28.03 | 28.03 | 27.71 | 27.85 | 1,968,004 | -0.13(-0.46%) |
Aug 21, 2009 | 27.76 | 28.10 | 27.67 | 27.98 | 2,521,415 | +0.31(+1.13%) |
Aug 20, 2009 | 27.58 | 27.70 | 27.48 | 27.66 | 2,733,501 | +0.04(+0.15%) |
Aug 19, 2009 | 27.09 | 27.62 | 27.09 | 27.62 | 4,286,070 | +0.39(+1.43%) |
Aug 18, 2009 | 27.21 | 27.35 | 27.10 | 27.23 | 2,817,109 | +0.09(+0.35%) |
Aug 17, 2009 | 26.93 | 27.26 | 26.93 | 27.14 | 5,222,380 | -0.08(-0.28%) |
Aug 14, 2009 | 27.20 | 27.33 | 27.10 | 27.22 | 5,000,185 | +0.06(+0.22%) |
Aug 13, 2009 | 27.48 | 27.48 | 27.16 | 27.16 | 4,269,252 | -0.17(-0.63%) |
Aug 12, 2009 | 27.26 | 27.56 | 27.13 | 27.33 | 4,107,106 | +0.05(+0.17%) |
Aug 11, 2009 | 27.20 | 27.42 | 27.19 | 27.28 | 3,589,657 | +0.05(+0.17%) |
Aug 10, 2009 | 27.30 | 27.42 | 27.22 | 27.23 | 2,786,920 | -0.04(-0.15%) |
Aug 07, 2009 | 27.72 | 27.72 | 27.28 | 27.28 | 3,250,929 | -0.23(-0.84%) |
Aug 06, 2009 | 27.42 | 27.75 | 27.28 | 27.51 | 4,019,803 | +0.16(+0.58%) |
Aug 05, 2009 | 27.48 | 27.59 | 27.25 | 27.35 | 4,667,708 | -0.14(-0.52%) |
Aug 04, 2009 | 27.74 | 27.83 | 27.43 | 27.49 | 4,128,241 | -0.24(-0.87%) |
Aug 03, 2009 | 28.24 | 28.24 | 27.62 | 27.73 | 4,282,331 | -0.34(-1.20%) |
Jul 31, 2009 | 27.97 | 28.30 | 27.97 | 28.07 | 4,822,746 | -0.09(-0.34%) |
Jul 30, 2009 | 29.08 | 29.08 | 28.07 | 28.16 | 9,011,482 | -0.22(-0.79%) |
Jul 29, 2009 | 28.16 | 28.47 | 28.13 | 28.39 | 5,422,832 | +0.13(+0.46%) |
Jul 28, 2009 | 28.11 | 28.34 | 28.00 | 28.26 | 3,140,658 | +0.08(+0.28%) |
Jul 27, 2009 | 28.28 | 28.30 | 28.03 | 28.18 | 3,042,858 | -0.14(-0.49%) |
Jul 24, 2009 | 28.36 | 28.47 | 28.18 | 28.32 | 2,969,447 | -0.12(-0.44%) |
Jul 23, 2009 | 28.21 | 28.61 | 28.16 | 28.44 | 2,916,379 | +0.26(+0.92%) |
Jul 22, 2009 | 28.18 | 28.36 | 27.96 | 28.18 | 2,132,030 | +0.07(+0.25%) |
Jul 21, 2009 | 28.27 | 28.43 | 27.92 | 28.11 | 2,479,934 | -0.01(-0.02%) |
Jul 20, 2009 | 27.96 | 28.17 | 27.78 | 28.11 | 3,093,726 | +0.24(+0.85%) |
Jul 17, 2009 | 28.39 | 28.39 | 27.73 | 27.88 | 5,068,356 | -0.48(-1.69%) |
Jul 16, 2009 | 28.29 | 28.53 | 28.21 | 28.36 | 2,944,837 | +0.03(+0.10%) |
Jul 15, 2009 | 28.44 | 28.44 | 28.05 | 28.33 | 4,157,323 | +0.11(+0.40%) |
Jul 14, 2009 | 28.29 | 28.47 | 28.16 | 28.21 | 3,764,477 | -0.10(-0.35%) |
Jul 13, 2009 | 28.09 | 28.40 | 28.07 | 28.32 | 3,676,463 | +0.40(+1.44%) |
Jul 10, 2009 | 27.83 | 28.21 | 27.67 | 27.91 | 3,244,990 | -0.05(-0.19%) |
Jul 09, 2009 | 28.29 | 28.30 | 27.75 | 27.97 | 3,484,380 | -0.28(-0.98%) |
Jul 08, 2009 | 28.25 | 28.41 | 28.00 | 28.24 | 3,907,582 | +0.04(+0.15%) |
Jul 07, 2009 | 28.22 | 28.65 | 28.17 | 28.20 | 6,825,270 | -0.05(-0.17%) |
Jul 06, 2009 | 27.54 | 28.31 | 27.52 | 28.25 | 3,921,815 | +0.59(+2.11%) |
Jul 02, 2009 | 27.77 | 27.90 | 27.46 | 27.66 | 3,635,251 | -0.43(-1.54%) |
Jul 01, 2009 | 27.72 | 28.20 | 27.72 | 28.10 | 4,239,940 | +0.58(+2.10%) |
Jun 30, 2009 | 27.54 | 27.72 | 27.09 | 27.52 | 3,781,003 | -0.02(-0.06%) |
Jun 29, 2009 | 27.42 | 27.64 | 27.28 | 27.54 | 2,812,301 | +0.22(+0.80%) |
Jun 26, 2009 | 27.35 | 27.42 | 27.02 | 27.32 | 6,165,259 | -0.06(-0.22%) |
Jun 25, 2009 | 27.06 | 27.43 | 27.00 | 27.38 | 3,970,089 | +0.39(+1.45%) |
Jun 24, 2009 | 26.92 | 27.14 | 26.71 | 26.99 | 4,355,288 | +0.22(+0.82%) |
Jun 23, 2009 | 26.67 | 26.93 | 26.51 | 26.77 | 4,575,062 | +0.11(+0.40%) |
Jun 22, 2009 | 26.51 | 26.78 | 26.44 | 26.66 | 3,374,155 | +0.02(+0.07%) |
Jun 19, 2009 | 26.84 | 27.00 | 26.55 | 26.64 | 5,325,442 | -0.07(-0.27%) |
Jun 18, 2009 | 26.22 | 26.92 | 26.13 | 26.71 | 4,411,926 | +0.58(+2.24%) |
Jun 17, 2009 | 26.03 | 26.32 | 25.88 | 26.13 | 3,793,038 | +0.45(+1.75%) |
Jun 16, 2009 | 25.77 | 25.82 | 25.51 | 25.68 | 3,567,735 | -0.25(-0.96%) |
Jun 15, 2009 | 26.13 | 26.23 | 25.63 | 25.93 | 2,836,348 | -0.40(-1.50%) |
Jun 12, 2009 | 25.91 | 26.36 | 25.70 | 26.32 | 3,252,531 | +0.35(+1.37%) |
Jun 11, 2009 | 25.70 | 26.28 | 25.70 | 25.97 | 3,375,160 | +0.28(+1.08%) |
Jun 10, 2009 | 26.12 | 26.29 | 25.56 | 25.69 | 2,994,872 | -0.27(-1.05%) |
Jun 09, 2009 | 26.42 | 26.42 | 25.95 | 25.96 | 3,104,019 | -0.34(-1.30%) |
Jun 08, 2009 | 26.03 | 26.47 | 25.92 | 26.31 | 3,560,688 | +0.44(+1.69%) |
Jun 05, 2009 | 26.26 | 26.26 | 25.71 | 25.87 | 2,825,911 | -0.15(-0.59%) |
Jun 04, 2009 | 26.24 | 26.39 | 25.95 | 26.02 | 3,566,764 | -0.15(-0.59%) |
Jun 03, 2009 | 26.20 | 26.48 | 26.11 | 26.18 | 3,824,039 | -0.17(-0.63%) |
Jun 02, 2009 | 25.91 | 26.50 | 25.84 | 26.34 | 4,268,834 | +0.43(+1.66%) |