Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 30.12 | 30.12 | 29.48 | 29.66 | 4,530,542 | -0.55(-1.83%) |
Aug 28, 2009 | 30.79 | 30.79 | 29.97 | 30.21 | 4,947,147 | -0.32(-1.04%) |
Aug 27, 2009 | 30.38 | 30.66 | 29.92 | 30.53 | 4,452,441 | +0.09(+0.30%) |
Aug 26, 2009 | 30.35 | 30.90 | 30.19 | 30.44 | 5,101,928 | -0.03(-0.09%) |
Aug 25, 2009 | 29.97 | 30.75 | 29.53 | 30.46 | 8,793,358 | +0.78(+2.63%) |
Aug 24, 2009 | 30.14 | 30.17 | 29.62 | 29.68 | 4,954,458 | -0.42(-1.39%) |
Aug 21, 2009 | 29.76 | 30.37 | 29.68 | 30.10 | 4,694,147 | +0.48(+1.63%) |
Aug 20, 2009 | 29.48 | 29.70 | 29.35 | 29.62 | 6,218,309 | +0.03(+0.10%) |
Aug 19, 2009 | 29.11 | 29.66 | 29.05 | 29.59 | 7,078,964 | +0.05(+0.16%) |
Aug 18, 2009 | 29.17 | 29.64 | 29.07 | 29.54 | 5,898,775 | +0.43(+1.47%) |
Aug 17, 2009 | 29.42 | 29.42 | 29.00 | 29.12 | 6,418,150 | -0.62(-2.10%) |
Aug 14, 2009 | 30.04 | 30.45 | 29.57 | 29.74 | 6,740,563 | -0.38(-1.26%) |
Aug 13, 2009 | 29.18 | 30.39 | 28.75 | 30.12 | 14,320,405 | +0.07(+0.23%) |
Aug 12, 2009 | 30.15 | 30.32 | 29.77 | 30.05 | 5,223,544 | -0.14(-0.46%) |
Aug 11, 2009 | 29.94 | 30.59 | 29.73 | 30.19 | 5,440,690 | -0.01(-0.04%) |
Aug 10, 2009 | 30.60 | 30.60 | 29.77 | 30.20 | 7,463,030 | -0.56(-1.83%) |
Aug 07, 2009 | 29.59 | 30.96 | 29.33 | 30.76 | 11,094,134 | +1.43(+4.88%) |
Aug 06, 2009 | 28.77 | 29.56 | 28.22 | 29.33 | 13,913,276 | +0.87(+3.05%) |
Aug 05, 2009 | 28.60 | 28.65 | 27.84 | 28.46 | 5,949,647 | +0.23(+0.80%) |
Aug 04, 2009 | 28.74 | 29.00 | 28.14 | 28.24 | 7,361,927 | -0.50(-1.73%) |
Aug 03, 2009 | 28.16 | 28.78 | 27.91 | 28.73 | 7,089,096 | +0.82(+2.95%) |
Jul 31, 2009 | 28.22 | 28.72 | 27.85 | 27.91 | 7,268,533 | -0.49(-1.72%) |
Jul 30, 2009 | 28.73 | 28.97 | 28.33 | 28.40 | 5,718,699 | -0.07(-0.24%) |
Jul 29, 2009 | 28.23 | 28.88 | 28.19 | 28.47 | 6,228,793 | -0.05(-0.18%) |
Jul 28, 2009 | 28.13 | 28.61 | 27.81 | 28.52 | 8,049,623 | +0.26(+0.92%) |
Jul 27, 2009 | 28.02 | 28.35 | 27.80 | 28.26 | 4,124,173 | +0.03(+0.12%) |
Jul 24, 2009 | 28.02 | 28.42 | 27.66 | 28.23 | 1,791 | +0.07(+0.25%) |
Jul 23, 2009 | 27.80 | 28.68 | 27.35 | 28.16 | 7,797,964 | +0.38(+1.37%) |
Jul 22, 2009 | 27.31 | 28.07 | 27.31 | 27.78 | 5,087,867 | +0.29(+1.05%) |
Jul 21, 2009 | 27.88 | 27.88 | 27.10 | 27.49 | 6,288,559 | -0.31(-1.12%) |
Jul 20, 2009 | 26.69 | 27.88 | 26.63 | 27.80 | 9,073,438 | +1.21(+4.54%) |
Jul 17, 2009 | 26.47 | 26.63 | 26.22 | 26.60 | 5,828,846 | +0.12(+0.43%) |
Jul 16, 2009 | 26.43 | 26.60 | 25.92 | 26.48 | 5,628,600 | +0.07(+0.26%) |
Jul 15, 2009 | 25.91 | 26.44 | 25.72 | 26.41 | 8,316,020 | +0.85(+3.31%) |
Jul 14, 2009 | 25.18 | 25.68 | 24.86 | 25.57 | 5,361,116 | +0.36(+1.44%) |
Jul 13, 2009 | 24.86 | 25.22 | 24.68 | 25.20 | 5,851,430 | +0.64(+2.62%) |
Jul 10, 2009 | 24.53 | 25.07 | 24.37 | 24.56 | 4,720,718 | -0.17(-0.70%) |
Jul 09, 2009 | 25.10 | 25.47 | 24.38 | 24.73 | 8,559,784 | -0.19(-0.76%) |
Jul 08, 2009 | 24.47 | 24.99 | 24.35 | 24.92 | 12,939,026 | +0.60(+2.48%) |
Jul 07, 2009 | 25.12 | 25.18 | 24.27 | 24.32 | 9,213,074 | -0.22(-0.89%) |
Jul 06, 2009 | 23.50 | 24.61 | 23.36 | 24.54 | 12,823,231 | +0.82(+3.47%) |
Jul 02, 2009 | 24.28 | 24.40 | 23.71 | 23.71 | 7,348,254 | -0.77(-3.15%) |
Jul 01, 2009 | 24.86 | 25.07 | 24.42 | 24.49 | 6,249,693 | -0.09(-0.37%) |
Jun 30, 2009 | 24.98 | 25.14 | 24.31 | 24.58 | 9,196,191 | -0.38(-1.52%) |
Jun 29, 2009 | 25.43 | 25.53 | 24.84 | 24.96 | 9,646,803 | -0.40(-1.56%) |
Jun 26, 2009 | 25.50 | 25.92 | 25.16 | 25.35 | 7,615,917 | -0.19(-0.74%) |
Jun 25, 2009 | 25.32 | 25.74 | 25.23 | 25.54 | 7,000,590 | +0.56(+2.26%) |
Jun 24, 2009 | 24.84 | 25.37 | 24.74 | 24.98 | 5,303,980 | +0.40(+1.64%) |
Jun 23, 2009 | 25.05 | 25.30 | 24.42 | 24.58 | 6,274,148 | -0.40(-1.59%) |
Jun 22, 2009 | 25.07 | 25.19 | 24.42 | 24.97 | 8,011,717 | -0.17(-0.69%) |
Jun 19, 2009 | 25.29 | 25.39 | 24.95 | 25.15 | 8,869,586 | +0.03(+0.11%) |
Jun 18, 2009 | 25.32 | 25.46 | 24.73 | 25.12 | 10,727,954 | -0.33(-1.29%) |
Jun 17, 2009 | 25.30 | 25.76 | 24.86 | 25.45 | 8,820,989 | +0.15(+0.59%) |
Jun 16, 2009 | 26.20 | 26.20 | 25.10 | 25.30 | 7,922,164 | -0.95(-3.61%) |
Jun 15, 2009 | 26.43 | 26.49 | 25.82 | 26.24 | 5,100,311 | -0.54(-2.02%) |
Jun 12, 2009 | 26.64 | 26.84 | 25.96 | 26.79 | 6,034,636 | +0.39(+1.46%) |
Jun 11, 2009 | 26.81 | 27.16 | 26.37 | 26.40 | 8,523,244 | -0.52(-1.94%) |
Jun 10, 2009 | 27.18 | 27.48 | 26.57 | 26.92 | 8,123,366 | +0.09(+0.34%) |
Jun 09, 2009 | 26.56 | 27.08 | 26.56 | 26.83 | 5,263,803 | +0.24(+0.91%) |
Jun 08, 2009 | 26.16 | 26.80 | 26.07 | 26.59 | 5,526,210 | +0.16(+0.61%) |
Jun 05, 2009 | 26.68 | 27.08 | 26.04 | 26.43 | 6,330,162 | +0.07(+0.26%) |
Jun 04, 2009 | 26.89 | 26.92 | 26.05 | 26.36 | 10,128,332 | -0.46(-1.71%) |
Jun 03, 2009 | 26.71 | 26.97 | 26.33 | 26.82 | 8,627,499 | -0.20(-0.74%) |
Jun 02, 2009 | 26.50 | 27.46 | 26.45 | 27.02 | 11,575,684 | +0.30(+1.12%) |