Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.79 | 28.08 | 27.65 | 27.87 | 1,514,860 | -0.20(-0.71%) |
Aug 28, 2009 | 28.14 | 28.36 | 27.70 | 28.07 | 1,578,844 | +0.17(+0.61%) |
Aug 27, 2009 | 28.01 | 28.17 | 27.58 | 27.90 | 1,937,142 | -0.28(-0.99%) |
Aug 26, 2009 | 28.29 | 28.39 | 28.04 | 28.18 | 1,690,422 | -0.11(-0.39%) |
Aug 25, 2009 | 28.37 | 28.60 | 28.20 | 28.29 | 2,895,939 | +0.03(+0.11%) |
Aug 24, 2009 | 28.25 | 28.55 | 28.01 | 28.26 | 2,003,985 | +0.01(+0.04%) |
Aug 21, 2009 | 28.45 | 28.45 | 28.04 | 28.25 | 1,948,793 | +0.02(+0.07%) |
Aug 20, 2009 | 27.80 | 28.42 | 27.75 | 28.23 | 3,707,529 | +0.37(+1.33%) |
Aug 19, 2009 | 27.35 | 27.99 | 27.24 | 27.86 | 3,913,673 | +0.31(+1.13%) |
Aug 18, 2009 | 27.56 | 27.80 | 27.46 | 27.55 | 1,990,725 | +0.02(+0.07%) |
Aug 17, 2009 | 27.80 | 27.85 | 27.36 | 27.53 | 2,064,965 | -0.45(-1.61%) |
Aug 14, 2009 | 28.22 | 28.54 | 27.92 | 27.98 | 3,404,152 | -0.65(-2.27%) |
Aug 13, 2009 | 27.56 | 28.73 | 27.42 | 28.63 | 5,852,080 | +1.21(+4.41%) |
Aug 12, 2009 | 26.82 | 27.65 | 26.58 | 27.42 | 2,797,630 | +0.60(+2.24%) |
Aug 11, 2009 | 26.89 | 27.03 | 26.63 | 26.82 | 1,259,206 | -0.27(-1.00%) |
Aug 10, 2009 | 26.98 | 27.34 | 26.89 | 27.09 | 1,033,499 | -0.08(-0.29%) |
Aug 07, 2009 | 27.02 | 27.35 | 26.87 | 27.17 | 1,682,259 | +0.34(+1.27%) |
Aug 06, 2009 | 26.85 | 26.98 | 26.48 | 26.83 | 2,070,676 | +0.06(+0.22%) |
Aug 05, 2009 | 26.62 | 26.79 | 26.26 | 26.77 | 1,920,669 | +0.18(+0.68%) |
Aug 04, 2009 | 26.60 | 26.94 | 26.30 | 26.59 | 2,473,114 | -0.22(-0.82%) |
Aug 03, 2009 | 26.50 | 26.88 | 26.33 | 26.81 | 3,073,832 | +0.12(+0.45%) |
Jul 31, 2009 | 26.54 | 27.22 | 26.46 | 26.69 | 2,781,119 | +0.05(+0.19%) |
Jul 30, 2009 | 26.45 | 27.15 | 26.24 | 26.64 | 2,837,792 | +0.17(+0.64%) |
Jul 29, 2009 | 25.68 | 26.68 | 25.64 | 26.47 | 3,166,158 | +0.38(+1.46%) |
Jul 28, 2009 | 26.18 | 26.68 | 25.82 | 26.09 | 6,703,892 | +1.25(+5.03%) |
Jul 27, 2009 | 24.82 | 24.90 | 24.52 | 24.84 | 1,901,209 | +0.04(+0.16%) |
Jul 24, 2009 | 24.46 | 24.84 | 24.24 | 24.80 | 1,712,658 | +0.07(+0.28%) |
Jul 23, 2009 | 24.58 | 24.86 | 24.37 | 24.73 | 2,110,678 | +0.16(+0.65%) |
Jul 22, 2009 | 24.43 | 24.84 | 24.17 | 24.57 | 1,814,049 | +0.00(+0.00%) |
Jul 21, 2009 | 24.40 | 24.57 | 24.17 | 24.57 | 1,675,409 | +0.12(+0.49%) |
Jul 20, 2009 | 24.33 | 24.49 | 24.18 | 24.45 | 1,382,527 | +0.14(+0.58%) |
Jul 17, 2009 | 24.31 | 24.41 | 24.00 | 24.31 | 2,197,787 | +0.13(+0.54%) |
Jul 16, 2009 | 23.84 | 24.46 | 23.69 | 24.18 | 3,174,631 | +0.31(+1.30%) |
Jul 15, 2009 | 23.20 | 23.93 | 23.14 | 23.87 | 3,598,847 | +0.75(+3.24%) |
Jul 14, 2009 | 22.70 | 23.18 | 22.62 | 23.12 | 1,530,024 | +0.25(+1.09%) |
Jul 13, 2009 | 22.27 | 22.87 | 22.01 | 22.87 | 2,119,024 | +0.50(+2.24%) |
Jul 10, 2009 | 22.30 | 22.72 | 22.13 | 22.37 | 1,417,909 | +0.01(+0.04%) |
Jul 09, 2009 | 22.43 | 22.50 | 22.03 | 22.36 | 1,471,963 | +0.09(+0.40%) |
Jul 08, 2009 | 22.34 | 22.62 | 22.13 | 22.27 | 2,804,972 | +0.03(+0.13%) |
Jul 07, 2009 | 22.82 | 23.21 | 22.13 | 22.24 | 3,672,421 | -0.70(-3.05%) |
Jul 06, 2009 | 22.87 | 22.94 | 22.65 | 22.94 | 2,274,242 | -0.11(-0.48%) |
Jul 02, 2009 | 22.99 | 23.13 | 22.76 | 23.05 | 2,746,585 | -0.17(-0.73%) |
Jul 01, 2009 | 23.05 | 23.50 | 22.79 | 23.22 | 3,680,278 | -0.25(-1.07%) |
Jun 30, 2009 | 23.58 | 23.73 | 23.23 | 23.47 | 1,817,154 | -0.11(-0.47%) |
Jun 29, 2009 | 23.70 | 23.90 | 23.25 | 23.58 | 2,015,409 | -0.07(-0.30%) |
Jun 26, 2009 | 23.52 | 24.02 | 23.43 | 23.65 | 1,864,590 | -0.05(-0.21%) |
Jun 25, 2009 | 23.52 | 23.79 | 23.40 | 23.70 | 2,382,997 | -0.02(-0.08%) |
Jun 24, 2009 | 22.97 | 23.81 | 22.89 | 23.72 | 3,452,949 | +0.88(+3.85%) |
Jun 23, 2009 | 23.00 | 23.04 | 22.62 | 22.84 | 1,740,835 | +0.01(+0.04%) |
Jun 22, 2009 | 23.02 | 23.09 | 22.69 | 22.83 | 2,362,608 | -0.56(-2.39%) |
Jun 19, 2009 | 23.54 | 23.75 | 23.26 | 23.39 | 1,670,778 | +0.04(+0.17%) |
Jun 18, 2009 | 23.92 | 23.96 | 23.14 | 23.35 | 2,537,720 | -0.61(-2.55%) |
Jun 17, 2009 | 23.92 | 24.20 | 23.61 | 23.96 | 2,621,619 | +0.26(+1.10%) |
Jun 16, 2009 | 24.20 | 24.24 | 23.67 | 23.70 | 1,896,081 | -0.31(-1.29%) |
Jun 15, 2009 | 23.85 | 24.05 | 23.50 | 24.01 | 2,331,279 | -0.08(-0.33%) |
Jun 12, 2009 | 23.83 | 24.17 | 23.69 | 24.09 | 2,498,838 | +0.25(+1.05%) |
Jun 11, 2009 | 24.01 | 24.38 | 23.81 | 23.84 | 3,966,405 | -0.14(-0.58%) |
Jun 10, 2009 | 24.04 | 24.10 | 23.60 | 23.98 | 2,374,403 | +0.12(+0.50%) |
Jun 09, 2009 | 23.79 | 23.99 | 23.66 | 23.86 | 1,365,203 | +0.08(+0.34%) |
Jun 08, 2009 | 23.76 | 24.00 | 23.59 | 23.78 | 1,605,059 | -0.10(-0.42%) |
Jun 05, 2009 | 23.53 | 23.93 | 23.26 | 23.88 | 2,436,238 | +0.51(+2.18%) |
Jun 04, 2009 | 23.42 | 23.57 | 23.22 | 23.37 | 2,384,105 | -0.12(-0.51%) |
Jun 03, 2009 | 23.63 | 23.93 | 23.36 | 23.49 | 2,313,794 | -0.27(-1.14%) |
Jun 02, 2009 | 23.63 | 23.93 | 23.41 | 23.76 | 2,341,233 | +0.21(+0.89%) |