Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.76 | 29.96 | 29.51 | 29.79 | 2,498,510 | -0.32(-1.06%) |
Aug 28, 2009 | 30.77 | 30.82 | 29.93 | 30.11 | 2,990,042 | -0.31(-1.01%) |
Aug 27, 2009 | 30.15 | 30.51 | 29.85 | 30.42 | 3,321,459 | +0.30(+0.99%) |
Aug 26, 2009 | 30.51 | 30.55 | 30.01 | 30.12 | 3,739,587 | -0.55(-1.79%) |
Aug 25, 2009 | 30.19 | 30.81 | 29.97 | 30.67 | 5,674,428 | +0.73(+2.43%) |
Aug 24, 2009 | 30.30 | 30.45 | 29.85 | 29.94 | 5,349,067 | -0.19(-0.62%) |
Aug 21, 2009 | 29.77 | 30.24 | 29.58 | 30.13 | 5,185,967 | +0.45(+1.51%) |
Aug 20, 2009 | 29.43 | 29.87 | 29.25 | 29.68 | 5,061,476 | +0.43(+1.46%) |
Aug 19, 2009 | 29.04 | 29.66 | 28.88 | 29.25 | 3,241,574 | -0.08(-0.27%) |
Aug 18, 2009 | 28.68 | 29.37 | 28.54 | 29.33 | 4,155,334 | +0.86(+3.03%) |
Aug 17, 2009 | 28.80 | 29.06 | 28.38 | 28.47 | 3,427,301 | -0.95(-3.22%) |
Aug 14, 2009 | 29.92 | 29.92 | 29.04 | 29.41 | 3,404,149 | -0.51(-1.69%) |
Aug 13, 2009 | 29.24 | 29.92 | 29.09 | 29.92 | 4,828,436 | +0.80(+2.74%) |
Aug 12, 2009 | 28.39 | 29.49 | 28.35 | 29.12 | 4,055,131 | +0.66(+2.30%) |
Aug 11, 2009 | 28.53 | 28.59 | 28.14 | 28.47 | 3,192,399 | -0.07(-0.25%) |
Aug 10, 2009 | 29.11 | 29.11 | 28.35 | 28.54 | 3,902,796 | -0.64(-2.20%) |
Aug 07, 2009 | 29.07 | 29.36 | 28.87 | 29.18 | 2,576,881 | +0.39(+1.36%) |
Aug 06, 2009 | 28.77 | 29.05 | 28.66 | 28.79 | 3,864,375 | +0.01(+0.05%) |
Aug 05, 2009 | 29.36 | 29.45 | 28.32 | 28.77 | 4,177,927 | -0.38(-1.30%) |
Aug 04, 2009 | 28.92 | 29.28 | 28.78 | 29.15 | 3,329,632 | +0.15(+0.52%) |
Aug 03, 2009 | 29.38 | 29.38 | 28.71 | 29.00 | 4,822,368 | +0.11(+0.39%) |
Jul 31, 2009 | 28.75 | 29.09 | 28.61 | 28.89 | 4,302,179 | +0.12(+0.43%) |
Jul 30, 2009 | 28.89 | 29.26 | 28.72 | 28.77 | 3,654,880 | +0.31(+1.10%) |
Jul 29, 2009 | 28.42 | 28.68 | 28.14 | 28.45 | 3,154,227 | -0.22(-0.77%) |
Jul 28, 2009 | 28.75 | 28.93 | 28.42 | 28.67 | 3,283,183 | -0.09(-0.30%) |
Jul 27, 2009 | 29.17 | 29.21 | 28.68 | 28.76 | 3,635,144 | -0.41(-1.39%) |
Jul 24, 2009 | 28.71 | 29.17 | 28.46 | 29.17 | 3,877,815 | +0.08(+0.27%) |
Jul 23, 2009 | 28.69 | 29.20 | 28.52 | 29.09 | 5,746,751 | +0.47(+1.64%) |
Jul 22, 2009 | 28.39 | 28.69 | 27.90 | 28.62 | 8,250,561 | +0.31(+1.08%) |
Jul 21, 2009 | 28.71 | 28.72 | 27.75 | 28.31 | 5,588,698 | -0.14(-0.50%) |
Jul 20, 2009 | 27.70 | 28.46 | 27.70 | 28.45 | 4,457,162 | +0.85(+3.07%) |
Jul 17, 2009 | 27.19 | 27.73 | 27.19 | 27.61 | 3,570,170 | +0.15(+0.54%) |
Jul 16, 2009 | 27.11 | 27.57 | 27.04 | 27.46 | 3,811,208 | +0.21(+0.78%) |
Jul 15, 2009 | 26.74 | 27.33 | 26.68 | 27.24 | 5,558,583 | +0.75(+2.82%) |
Jul 14, 2009 | 26.22 | 26.54 | 25.89 | 26.49 | 3,416,791 | +0.33(+1.28%) |
Jul 13, 2009 | 25.65 | 26.18 | 25.64 | 26.16 | 4,476,561 | +0.68(+2.66%) |
Jul 10, 2009 | 24.93 | 25.55 | 24.86 | 25.48 | 3,890,974 | +0.47(+1.88%) |
Jul 09, 2009 | 24.93 | 25.20 | 24.84 | 25.01 | 4,040,689 | +0.18(+0.72%) |
Jul 08, 2009 | 24.92 | 25.04 | 24.56 | 24.83 | 5,303,993 | -0.03(-0.11%) |
Jul 07, 2009 | 25.35 | 25.50 | 24.79 | 24.86 | 4,512,613 | -0.58(-2.27%) |
Jul 06, 2009 | 25.65 | 25.67 | 25.23 | 25.44 | 5,132,842 | -0.36(-1.41%) |
Jul 02, 2009 | 26.29 | 26.71 | 25.80 | 25.80 | 4,446,388 | -0.91(-3.41%) |
Jul 01, 2009 | 26.62 | 27.01 | 26.59 | 26.71 | 4,052,269 | +0.11(+0.43%) |
Jun 30, 2009 | 26.80 | 27.06 | 26.37 | 26.60 | 4,534,012 | -0.41(-1.53%) |
Jun 29, 2009 | 26.74 | 27.76 | 26.59 | 27.01 | 6,610,374 | +0.33(+1.25%) |
Jun 26, 2009 | 26.54 | 27.00 | 26.36 | 26.68 | 9,623,847 | +0.46(+1.77%) |
Jun 25, 2009 | 25.79 | 26.42 | 25.67 | 26.22 | 6,615,327 | +1.07(+4.25%) |
Jun 24, 2009 | 25.05 | 25.61 | 25.00 | 25.15 | 5,213,891 | +0.25(+1.00%) |
Jun 23, 2009 | 24.66 | 25.01 | 24.47 | 24.90 | 5,670,457 | +0.35(+1.42%) |
Jun 22, 2009 | 25.10 | 25.10 | 24.55 | 24.55 | 7,309,958 | -0.72(-2.85%) |
Jun 19, 2009 | 25.93 | 25.98 | 25.20 | 25.27 | 7,486,515 | -0.51(-1.96%) |
Jun 18, 2009 | 26.14 | 26.24 | 25.72 | 25.77 | 4,602,147 | -0.42(-1.60%) |
Jun 17, 2009 | 25.99 | 26.40 | 25.82 | 26.19 | 5,144,247 | +0.12(+0.46%) |
Jun 16, 2009 | 27.00 | 27.04 | 26.02 | 26.07 | 5,708,154 | -0.31(-1.17%) |
Jun 15, 2009 | 26.50 | 26.66 | 26.12 | 26.38 | 5,227,224 | -0.74(-2.74%) |
Jun 12, 2009 | 26.88 | 27.21 | 26.56 | 27.13 | 4,680,688 | +0.15(+0.55%) |
Jun 11, 2009 | 26.84 | 27.37 | 26.76 | 26.98 | 4,038,232 | +0.21(+0.77%) |
Jun 10, 2009 | 26.65 | 26.93 | 26.37 | 26.77 | 5,226,264 | +0.23(+0.86%) |
Jun 09, 2009 | 26.38 | 26.59 | 26.08 | 26.54 | 3,371,443 | +0.21(+0.78%) |
Jun 08, 2009 | 26.13 | 26.59 | 25.84 | 26.34 | 3,444,342 | -0.04(-0.16%) |
Jun 05, 2009 | 26.19 | 26.55 | 25.97 | 26.38 | 6,155,512 | +0.30(+1.15%) |
Jun 04, 2009 | 25.78 | 26.14 | 25.50 | 26.08 | 3,768,099 | +0.44(+1.72%) |
Jun 03, 2009 | 25.60 | 25.78 | 25.33 | 25.64 | 5,726,286 | +0.03(+0.10%) |
Jun 02, 2009 | 25.60 | 26.08 | 25.20 | 25.61 | 8,346,290 | +0.07(+0.29%) |