Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.90 | 21.90 | 21.39 | 21.58 | 10,070,850 | -0.25(-1.17%) |
Sep 29, 2009 | 21.68 | 21.92 | 21.51 | 21.83 | 14,201,087 | +0.06(+0.27%) |
Sep 28, 2009 | 21.38 | 21.79 | 21.38 | 21.77 | 8,573,055 | +0.42(+1.99%) |
Sep 25, 2009 | 21.15 | 21.47 | 21.15 | 21.35 | 9,661,802 | +0.18(+0.86%) |
Sep 24, 2009 | 21.28 | 21.38 | 21.10 | 21.17 | 10,619,561 | -0.03(-0.15%) |
Sep 23, 2009 | 21.46 | 21.46 | 21.20 | 21.20 | 9,840,463 | -0.21(-0.98%) |
Sep 22, 2009 | 21.52 | 21.57 | 21.36 | 21.41 | 10,313,328 | -0.06(-0.27%) |
Sep 21, 2009 | 21.56 | 21.58 | 21.39 | 21.47 | 7,053,182 | +0.00(+0.00%) |
Sep 18, 2009 | 21.56 | 21.60 | 21.45 | 21.47 | 14,254,437 | +0.08(+0.37%) |
Sep 17, 2009 | 21.43 | 21.53 | 21.35 | 21.39 | 10,818,902 | +0.01(+0.07%) |
Sep 16, 2009 | 21.47 | 21.52 | 21.35 | 21.37 | 9,372,281 | -0.27(-1.25%) |
Sep 15, 2009 | 21.71 | 21.71 | 21.37 | 21.64 | 11,444,217 | +0.00(+0.00%) |
Sep 14, 2009 | 21.77 | 21.77 | 21.56 | 21.64 | 12,971,265 | +0.20(+0.94%) |
Sep 11, 2009 | 21.49 | 21.64 | 21.34 | 21.44 | 11,146,566 | +0.00(+0.00%) |
Sep 10, 2009 | 21.67 | 21.68 | 21.39 | 21.44 | 9,096,490 | -0.04(-0.18%) |
Sep 09, 2009 | 21.41 | 21.66 | 21.37 | 21.48 | 9,483,688 | +0.03(+0.15%) |
Sep 08, 2009 | 21.69 | 21.72 | 21.32 | 21.45 | 8,230,834 | -0.11(-0.52%) |
Sep 04, 2009 | 21.35 | 21.56 | 21.32 | 21.56 | 6,367,552 | +0.24(+1.10%) |
Sep 03, 2009 | 21.54 | 21.58 | 21.21 | 21.32 | 8,936,566 | -0.24(-1.12%) |
Sep 02, 2009 | 21.39 | 21.63 | 21.33 | 21.56 | 10,932,915 | +0.08(+0.40%) |
Sep 01, 2009 | 21.75 | 21.92 | 21.39 | 21.48 | 10,845,594 | -0.38(-1.73%) |
Aug 31, 2009 | 21.76 | 22.09 | 21.76 | 21.86 | 8,907,699 | -0.09(-0.42%) |
Aug 28, 2009 | 22.28 | 22.35 | 21.81 | 21.95 | 13,256,464 | -0.33(-1.50%) |
Aug 27, 2009 | 21.94 | 22.31 | 21.94 | 22.28 | 9,491,457 | +0.30(+1.37%) |
Aug 26, 2009 | 22.04 | 22.31 | 21.95 | 21.98 | 8,254,909 | -0.14(-0.65%) |
Aug 25, 2009 | 22.05 | 22.31 | 22.03 | 22.13 | 8,218,839 | +0.09(+0.42%) |
Aug 24, 2009 | 21.93 | 22.15 | 21.81 | 22.03 | 8,576,919 | +0.18(+0.84%) |
Aug 21, 2009 | 21.69 | 22.11 | 21.69 | 21.85 | 8,768,678 | +0.20(+0.90%) |
Aug 20, 2009 | 21.66 | 21.73 | 21.44 | 21.66 | 6,802,587 | +0.13(+0.61%) |
Aug 19, 2009 | 21.13 | 21.52 | 21.13 | 21.52 | 9,088,614 | +0.07(+0.34%) |
Aug 18, 2009 | 21.05 | 21.56 | 21.05 | 21.45 | 8,371,214 | +0.20(+0.95%) |
Aug 17, 2009 | 21.38 | 21.52 | 21.20 | 21.25 | 6,500,741 | -0.23(-1.06%) |
Aug 14, 2009 | 21.50 | 21.54 | 21.17 | 21.48 | 5,843,295 | +0.01(+0.03%) |
Aug 13, 2009 | 21.51 | 21.66 | 21.16 | 21.47 | 9,591,758 | -0.05(-0.21%) |
Aug 12, 2009 | 21.82 | 21.83 | 21.49 | 21.52 | 11,443,758 | -0.16(-0.72%) |
Aug 11, 2009 | 21.85 | 21.91 | 21.59 | 21.68 | 9,776,523 | -0.10(-0.47%) |
Aug 10, 2009 | 21.87 | 21.89 | 21.68 | 21.78 | 14,725,552 | -0.68(-3.04%) |
Aug 07, 2009 | 22.36 | 22.57 | 22.25 | 22.46 | 8,167,395 | +0.30(+1.37%) |
Aug 06, 2009 | 22.38 | 22.40 | 22.11 | 22.16 | 6,917,403 | -0.18(-0.81%) |
Aug 05, 2009 | 22.62 | 22.71 | 22.21 | 22.34 | 7,465,302 | -0.23(-1.03%) |
Aug 04, 2009 | 22.46 | 22.57 | 22.28 | 22.57 | 6,780,121 | +0.07(+0.31%) |
Aug 03, 2009 | 22.74 | 22.94 | 22.25 | 22.50 | 8,797,839 | +0.04(+0.17%) |
Jul 31, 2009 | 22.54 | 22.80 | 22.45 | 22.46 | 9,154,921 | -0.10(-0.46%) |
Jul 30, 2009 | 22.67 | 22.95 | 22.47 | 22.56 | 7,113,944 | +0.10(+0.43%) |
Jul 29, 2009 | 22.52 | 22.71 | 22.28 | 22.47 | 6,408,446 | -0.11(-0.48%) |
Jul 28, 2009 | 22.54 | 22.74 | 22.22 | 22.58 | 7,605,981 | +0.06(+0.26%) |
Jul 27, 2009 | 22.46 | 22.63 | 22.22 | 22.52 | 7,364,234 | +0.19(+0.87%) |
Jul 24, 2009 | 21.98 | 22.38 | 21.77 | 22.33 | 2,660 | +0.26(+1.17%) |
Jul 23, 2009 | 21.93 | 22.24 | 21.76 | 22.07 | 10,163,823 | +0.32(+1.45%) |
Jul 22, 2009 | 22.43 | 22.45 | 21.75 | 21.75 | 15,351,558 | -0.42(-1.92%) |
Jul 21, 2009 | 21.96 | 22.23 | 21.86 | 22.18 | 10,520,121 | +0.47(+2.17%) |
Jul 20, 2009 | 21.73 | 21.84 | 21.33 | 21.71 | 9,701,161 | +0.12(+0.57%) |
Jul 17, 2009 | 21.70 | 21.71 | 21.39 | 21.59 | 6,816,991 | -0.15(-0.68%) |
Jul 16, 2009 | 21.48 | 21.83 | 21.48 | 21.73 | 9,351,427 | +0.17(+0.81%) |
Jul 15, 2009 | 21.25 | 21.60 | 21.01 | 21.56 | 11,438,931 | +0.37(+1.76%) |
Jul 14, 2009 | 21.12 | 21.26 | 20.99 | 21.19 | 15,353,904 | -0.01(-0.06%) |
Jul 13, 2009 | 21.08 | 21.40 | 20.99 | 21.20 | 20,484,634 | -0.25(-1.17%) |
Jul 10, 2009 | 21.15 | 21.84 | 21.08 | 21.45 | 21,734,410 | +0.21(+0.97%) |
Jul 09, 2009 | 21.57 | 21.62 | 21.17 | 21.24 | 8,531,846 | -0.27(-1.26%) |
Jul 08, 2009 | 21.27 | 21.84 | 21.27 | 21.51 | 9,133,761 | -0.05(-0.21%) |
Jul 07, 2009 | 21.60 | 21.81 | 21.44 | 21.56 | 9,326,239 | -0.05(-0.24%) |
Jul 06, 2009 | 21.68 | 21.87 | 21.41 | 21.61 | 9,695,353 | -0.21(-0.97%) |
Jul 02, 2009 | 22.34 | 22.34 | 21.82 | 21.82 | 6,980,000 | -0.68(-3.03%) |