Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.68 | 27.90 | 27.34 | 27.64 | 6,833,789 | -0.67(-2.36%) |
Aug 28, 2009 | 29.24 | 29.38 | 28.21 | 28.31 | 7,761,810 | -0.56(-1.92%) |
Aug 27, 2009 | 28.86 | 28.95 | 28.13 | 28.86 | 5,819,590 | -0.20(-0.68%) |
Aug 26, 2009 | 28.92 | 29.32 | 28.75 | 29.06 | 6,447,466 | -0.21(-0.73%) |
Aug 25, 2009 | 30.29 | 30.45 | 29.09 | 29.27 | 6,148,767 | -0.86(-2.85%) |
Aug 24, 2009 | 30.36 | 30.79 | 29.89 | 30.13 | 6,055,182 | +0.18(+0.61%) |
Aug 21, 2009 | 29.28 | 30.11 | 29.28 | 29.95 | 7,277,797 | +1.02(+3.52%) |
Aug 20, 2009 | 28.36 | 29.01 | 28.22 | 28.93 | 5,692,773 | +0.53(+1.87%) |
Aug 19, 2009 | 27.39 | 28.63 | 27.27 | 28.40 | 7,438,617 | +0.56(+1.99%) |
Aug 18, 2009 | 27.11 | 28.03 | 27.00 | 27.84 | 6,913,164 | +1.22(+4.56%) |
Aug 17, 2009 | 26.88 | 27.12 | 26.35 | 26.63 | 7,366,398 | -1.08(-3.89%) |
Aug 14, 2009 | 29.02 | 29.02 | 27.44 | 27.71 | 7,146,209 | -0.78(-2.72%) |
Aug 13, 2009 | 28.42 | 29.15 | 28.16 | 28.48 | 6,457,018 | +0.34(+1.22%) |
Aug 12, 2009 | 27.53 | 28.48 | 27.26 | 28.14 | 5,747,273 | +0.62(+2.24%) |
Aug 11, 2009 | 28.02 | 28.10 | 27.19 | 27.53 | 5,978,559 | -0.68(-2.43%) |
Aug 10, 2009 | 27.71 | 28.33 | 27.57 | 28.21 | 6,038,325 | +0.39(+1.39%) |
Aug 07, 2009 | 27.96 | 28.13 | 27.22 | 27.82 | 5,999,564 | +0.27(+0.99%) |
Aug 06, 2009 | 27.73 | 27.75 | 27.08 | 27.55 | 5,807,139 | -0.02(-0.08%) |
Aug 05, 2009 | 28.01 | 28.14 | 27.02 | 27.57 | 9,992,748 | -0.57(-2.03%) |
Aug 04, 2009 | 28.57 | 28.76 | 27.76 | 28.14 | 8,235,160 | -0.78(-2.68%) |
Aug 03, 2009 | 28.14 | 29.01 | 28.01 | 28.92 | 10,318,320 | +1.59(+5.82%) |
Jul 31, 2009 | 27.00 | 27.51 | 26.71 | 27.33 | 7,279,458 | +0.02(+0.06%) |
Jul 30, 2009 | 27.09 | 27.65 | 26.76 | 27.31 | 7,676,411 | +0.75(+2.80%) |
Jul 29, 2009 | 27.06 | 27.06 | 26.04 | 26.57 | 8,458,970 | -1.22(-4.40%) |
Jul 28, 2009 | 27.49 | 27.98 | 26.67 | 27.79 | 12,281,598 | -0.92(-3.20%) |
Jul 27, 2009 | 28.32 | 28.89 | 28.06 | 28.71 | 11,241,351 | +0.12(+0.43%) |
Jul 24, 2009 | 27.53 | 28.60 | 27.30 | 28.59 | 892 | +0.79(+2.84%) |
Jul 23, 2009 | 26.90 | 27.87 | 26.61 | 27.80 | 6,578,229 | +0.89(+3.31%) |
Jul 22, 2009 | 26.81 | 27.30 | 26.47 | 26.91 | 5,336,090 | -0.43(-1.59%) |
Jul 21, 2009 | 27.21 | 27.84 | 26.67 | 27.34 | 7,769,509 | +0.43(+1.61%) |
Jul 20, 2009 | 26.46 | 26.98 | 26.15 | 26.91 | 8,842,195 | +0.94(+3.60%) |
Jul 17, 2009 | 25.73 | 26.27 | 25.34 | 25.97 | 7,448,159 | +0.25(+0.98%) |
Jul 16, 2009 | 25.18 | 25.91 | 24.75 | 25.72 | 6,229,963 | +0.33(+1.29%) |
Jul 15, 2009 | 25.02 | 25.53 | 24.75 | 25.40 | 7,240,969 | +0.97(+3.95%) |
Jul 14, 2009 | 24.25 | 24.51 | 23.91 | 24.43 | 8,219,443 | +0.73(+3.08%) |
Jul 13, 2009 | 22.73 | 23.75 | 22.64 | 23.70 | 9,757,680 | +0.53(+2.30%) |
Jul 10, 2009 | 22.88 | 23.45 | 22.51 | 23.17 | 8,636,093 | -0.12(-0.52%) |
Jul 09, 2009 | 22.86 | 23.76 | 22.46 | 23.29 | 10,520,402 | +0.79(+3.51%) |
Jul 08, 2009 | 22.38 | 22.99 | 21.87 | 22.50 | 11,422,751 | +0.03(+0.14%) |
Jul 07, 2009 | 23.24 | 23.35 | 22.28 | 22.47 | 11,161,515 | -0.83(-3.56%) |
Jul 06, 2009 | 22.63 | 23.31 | 22.18 | 23.30 | 11,108,300 | -0.15(-0.65%) |
Jul 02, 2009 | 24.04 | 24.04 | 23.03 | 23.45 | 6,453,889 | -1.14(-4.64%) |
Jul 01, 2009 | 25.10 | 25.40 | 24.53 | 24.59 | 6,470,929 | -0.24(-0.98%) |
Jun 30, 2009 | 25.30 | 25.78 | 24.53 | 24.83 | 8,660,445 | -0.47(-1.86%) |
Jun 29, 2009 | 25.48 | 25.96 | 25.22 | 25.30 | 7,389,800 | +0.14(+0.54%) |
Jun 26, 2009 | 25.10 | 25.56 | 24.87 | 25.17 | 13,338,276 | -0.07(-0.27%) |
Jun 25, 2009 | 24.73 | 25.50 | 24.72 | 25.24 | 11,030,505 | +1.12(+4.63%) |
Jun 24, 2009 | 24.75 | 24.92 | 23.96 | 24.12 | 10,310,091 | -0.34(-1.40%) |
Jun 23, 2009 | 24.73 | 24.94 | 23.94 | 24.46 | 8,692,264 | +0.16(+0.66%) |
Jun 22, 2009 | 25.33 | 25.33 | 24.23 | 24.30 | 9,008,244 | -1.80(-6.90%) |
Jun 19, 2009 | 27.25 | 27.26 | 25.93 | 26.10 | 11,385,022 | -0.58(-2.17%) |
Jun 18, 2009 | 26.38 | 27.43 | 26.16 | 26.68 | 8,419,299 | +0.17(+0.63%) |
Jun 17, 2009 | 27.37 | 27.45 | 26.32 | 26.51 | 9,913,765 | -1.06(-3.83%) |
Jun 16, 2009 | 28.97 | 29.27 | 27.49 | 27.57 | 7,815,521 | -0.97(-3.38%) |
Jun 15, 2009 | 28.81 | 28.81 | 28.08 | 28.54 | 6,513,928 | -0.88(-3.00%) |
Jun 12, 2009 | 29.05 | 29.53 | 28.81 | 29.42 | 6,294,158 | -0.40(-1.33%) |
Jun 11, 2009 | 28.88 | 30.20 | 28.52 | 29.81 | 10,584,086 | +1.12(+3.90%) |
Jun 10, 2009 | 29.74 | 29.74 | 28.26 | 28.70 | 11,134,761 | -0.37(-1.28%) |
Jun 09, 2009 | 29.49 | 29.79 | 28.84 | 29.07 | 7,842,896 | +0.27(+0.92%) |
Jun 08, 2009 | 28.68 | 29.11 | 27.95 | 28.80 | 7,468,224 | -0.06(-0.21%) |
Jun 05, 2009 | 30.46 | 30.50 | 28.64 | 28.86 | 10,314,603 | -0.93(-3.11%) |
Jun 04, 2009 | 29.01 | 30.29 | 28.62 | 29.79 | 10,816,951 | +1.49(+5.27%) |
Jun 03, 2009 | 30.03 | 30.03 | 27.49 | 28.30 | 12,708,981 | -2.17(-7.14%) |
Jun 02, 2009 | 30.23 | 30.94 | 29.87 | 30.48 | 10,548,334 | +0.04(+0.12%) |