Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.85 | 22.12 | 21.65 | 22.09 | 1,236,321 | +0.25(+1.13%) |
May 28, 2009 | 21.79 | 21.95 | 21.58 | 21.85 | 1,306,303 | +0.14(+0.63%) |
May 27, 2009 | 21.84 | 22.04 | 21.70 | 21.71 | 2,224,913 | -0.20(-0.91%) |
May 26, 2009 | 21.82 | 21.91 | 21.18 | 21.91 | 1,997,976 | +0.52(+2.43%) |
May 22, 2009 | 21.43 | 21.57 | 21.28 | 21.39 | 906,883 | +0.01(+0.03%) |
May 21, 2009 | 21.49 | 21.62 | 21.14 | 21.38 | 3,253,865 | -0.30(-1.37%) |
May 20, 2009 | 21.72 | 21.97 | 21.56 | 21.68 | 2,922,421 | +0.11(+0.50%) |
May 19, 2009 | 21.54 | 21.64 | 21.42 | 21.57 | 1,971,134 | -0.03(-0.12%) |
May 18, 2009 | 21.47 | 21.61 | 21.21 | 21.60 | 1,928,160 | +0.25(+1.19%) |
May 15, 2009 | 21.50 | 21.50 | 21.19 | 21.35 | 3,009,174 | -0.06(-0.26%) |
May 14, 2009 | 21.27 | 21.62 | 21.26 | 21.40 | 1,826,016 | +0.05(+0.21%) |
May 13, 2009 | 21.47 | 21.68 | 21.27 | 21.36 | 2,750,534 | -0.49(-2.26%) |
May 12, 2009 | 21.84 | 21.94 | 21.55 | 21.85 | 1,778,435 | +0.24(+1.09%) |
May 11, 2009 | 21.24 | 21.87 | 21.21 | 21.61 | 4,010,974 | +0.16(+0.76%) |
May 08, 2009 | 21.47 | 21.68 | 21.23 | 21.45 | 3,439,783 | +0.15(+0.72%) |
May 07, 2009 | 20.91 | 21.51 | 20.91 | 21.30 | 2,925,418 | +0.28(+1.34%) |
May 06, 2009 | 21.29 | 21.45 | 20.80 | 21.02 | 6,020,543 | -0.23(-1.08%) |
May 05, 2009 | 21.09 | 21.36 | 21.06 | 21.24 | 1,961,780 | -0.11(-0.51%) |
May 04, 2009 | 21.24 | 21.38 | 21.08 | 21.35 | 1,718,087 | +0.25(+1.18%) |
May 01, 2009 | 21.35 | 21.42 | 21.02 | 21.10 | 1,749,854 | -0.29(-1.36%) |
Apr 30, 2009 | 22.16 | 22.16 | 21.30 | 21.39 | 2,385,557 | -0.57(-2.62%) |
Apr 29, 2009 | 21.95 | 22.11 | 21.79 | 21.97 | 3,505,629 | +0.11(+0.52%) |
Apr 28, 2009 | 21.40 | 21.89 | 21.34 | 21.86 | 6,724,601 | +0.46(+2.15%) |
Apr 27, 2009 | 21.23 | 21.50 | 21.21 | 21.39 | 1,600,041 | +0.32(+1.52%) |
Apr 24, 2009 | 21.00 | 21.20 | 20.74 | 21.07 | 2,888,832 | +0.37(+1.78%) |
Apr 23, 2009 | 20.75 | 20.76 | 20.39 | 20.71 | 3,441,124 | -0.02(-0.08%) |
Apr 22, 2009 | 20.77 | 21.13 | 20.66 | 20.72 | 3,767,762 | -0.05(-0.24%) |
Apr 21, 2009 | 20.70 | 20.89 | 20.64 | 20.77 | 2,845,077 | +0.15(+0.74%) |
Apr 20, 2009 | 20.97 | 21.12 | 20.62 | 20.62 | 3,964,100 | -0.66(-3.09%) |
Apr 17, 2009 | 21.51 | 21.51 | 21.05 | 21.27 | 5,645,712 | +0.04(+0.17%) |
Apr 16, 2009 | 21.30 | 21.38 | 20.90 | 21.24 | 4,056,868 | +0.21(+1.01%) |
Apr 15, 2009 | 21.06 | 21.25 | 20.80 | 21.03 | 5,043,544 | -0.22(-1.02%) |
Apr 14, 2009 | 21.54 | 21.69 | 21.07 | 21.24 | 5,486,510 | -0.29(-1.37%) |
Apr 13, 2009 | 21.56 | 21.63 | 21.41 | 21.54 | 2,508,139 | -0.09(-0.41%) |
Apr 09, 2009 | 21.55 | 21.70 | 21.42 | 21.62 | 2,407,945 | +0.40(+1.86%) |
Apr 08, 2009 | 20.95 | 21.25 | 20.89 | 21.23 | 2,798,146 | +0.30(+1.45%) |
Apr 07, 2009 | 20.97 | 21.28 | 20.86 | 20.92 | 3,806,386 | -0.34(-1.61%) |
Apr 06, 2009 | 21.05 | 21.32 | 21.03 | 21.27 | 2,929,327 | +0.02(+0.08%) |
Apr 03, 2009 | 21.44 | 21.51 | 21.05 | 21.25 | 4,376,796 | -0.14(-0.64%) |
Apr 02, 2009 | 21.69 | 21.69 | 21.25 | 21.39 | 6,660,616 | +0.17(+0.80%) |
Apr 01, 2009 | 21.08 | 21.32 | 20.80 | 21.22 | 4,861,699 | -0.46(-2.11%) |
Mar 31, 2009 | 21.85 | 22.04 | 21.64 | 21.68 | 2,742,912 | +0.04(+0.20%) |
Mar 30, 2009 | 21.55 | 21.68 | 21.24 | 21.63 | 4,221,822 | -0.62(-2.79%) |
Mar 26, 2009 | 21.95 | 22.25 | 21.69 | 22.25 | 4,367,524 | +0.60(+2.79%) |
Mar 25, 2009 | 21.48 | 21.96 | 21.09 | 21.65 | 5,993,845 | +0.21(+0.96%) |
Mar 24, 2009 | 21.69 | 21.87 | 21.38 | 21.44 | 2,471,645 | -0.46(-2.10%) |
Mar 23, 2009 | 21.50 | 21.91 | 21.13 | 21.90 | 4,401,545 | +1.05(+5.04%) |
Mar 20, 2009 | 21.22 | 21.35 | 20.84 | 20.85 | 4,102,998 | -0.33(-1.57%) |
Mar 19, 2009 | 21.45 | 21.66 | 20.94 | 21.19 | 6,269,100 | -0.27(-1.25%) |
Mar 18, 2009 | 21.40 | 21.80 | 21.22 | 21.45 | 5,988,592 | -0.07(-0.30%) |
Mar 17, 2009 | 20.77 | 21.52 | 20.77 | 21.52 | 6,091,749 | +0.72(+3.47%) |
Mar 16, 2009 | 21.40 | 21.40 | 20.74 | 20.80 | 3,918,083 | -0.44(-2.06%) |
Mar 13, 2009 | 21.05 | 21.36 | 20.85 | 21.23 | 4,576,300 | +0.36(+1.71%) |
Mar 12, 2009 | 19.60 | 21.01 | 19.46 | 20.88 | 9,271,742 | +1.20(+6.11%) |
Mar 11, 2009 | 20.26 | 20.41 | 19.62 | 19.68 | 7,657,843 | -0.34(-1.71%) |
Mar 10, 2009 | 19.46 | 20.04 | 19.46 | 20.02 | 4,619,555 | +0.73(+3.78%) |
Mar 09, 2009 | 19.30 | 19.89 | 19.22 | 19.29 | 4,221,503 | -0.23(-1.19%) |
Mar 06, 2009 | 19.52 | 19.69 | 19.20 | 19.52 | 6,035,600 | +0.16(+0.84%) |
Mar 05, 2009 | 19.76 | 19.95 | 19.30 | 19.36 | 6,115,983 | -0.81(-4.02%) |
Mar 04, 2009 | 20.04 | 20.39 | 19.80 | 20.17 | 11,264,163 | +0.52(+2.64%) |
Mar 02, 2009 | 20.17 | 20.40 | 19.64 | 19.65 | 14,644,507 | -0.95(-4.63%) |
Feb 27, 2009 | 21.04 | 21.20 | 20.51 | 20.60 | 10,764,221 | -0.84(-3.92%) |
Feb 26, 2009 | 22.74 | 22.74 | 21.43 | 21.44 | 7,810,993 | -1.12(-4.95%) |
Feb 25, 2009 | 22.71 | 22.97 | 22.44 | 22.56 | 2,494,983 | -0.29(-1.26%) |
Feb 24, 2009 | 22.54 | 22.99 | 22.44 | 22.85 | 3,104,544 | +0.34(+1.52%) |
Feb 23, 2009 | 23.10 | 23.47 | 22.36 | 22.51 | 3,514,390 | -0.37(-1.61%) |
Feb 20, 2009 | 22.81 | 23.06 | 22.60 | 22.87 | 3,238,973 | -0.20(-0.85%) |
Feb 19, 2009 | 23.51 | 23.59 | 23.07 | 23.07 | 2,334,945 | -0.34(-1.44%) |
Feb 18, 2009 | 23.59 | 23.69 | 23.24 | 23.41 | 3,774,377 | -0.16(-0.69%) |
Feb 17, 2009 | 23.36 | 23.80 | 23.27 | 23.57 | 2,189,276 | -0.34(-1.43%) |
Feb 13, 2009 | 24.06 | 24.20 | 23.85 | 23.91 | 4,878,820 | -0.25(-1.01%) |
Feb 12, 2009 | 23.66 | 24.16 | 23.43 | 24.16 | 4,388,643 | +0.45(+1.92%) |
Feb 11, 2009 | 23.75 | 23.77 | 23.45 | 23.70 | 1,572,191 | +0.10(+0.42%) |
Feb 10, 2009 | 24.10 | 24.25 | 23.44 | 23.61 | 3,030,292 | -0.63(-2.58%) |
Feb 09, 2009 | 24.50 | 24.50 | 23.97 | 24.23 | 2,293,144 | -0.10(-0.42%) |
Feb 06, 2009 | 24.17 | 24.50 | 24.08 | 24.33 | 2,787,285 | +0.18(+0.74%) |
Feb 05, 2009 | 23.60 | 24.29 | 23.57 | 24.16 | 2,494,842 | +0.33(+1.37%) |
Feb 04, 2009 | 23.92 | 24.32 | 23.74 | 23.83 | 4,398,389 | +0.09(+0.37%) |
Feb 03, 2009 | 23.43 | 23.85 | 23.27 | 23.74 | 2,711,601 | +0.42(+1.81%) |
Feb 02, 2009 | 22.81 | 23.42 | 22.79 | 23.32 | 3,592,597 | +0.21(+0.92%) |
Jan 30, 2009 | 23.30 | 23.46 | 23.03 | 23.11 | 2,929,994 | -0.09(-0.38%) |
Jan 29, 2009 | 23.18 | 23.42 | 23.05 | 23.19 | 3,934,687 | -0.10(-0.42%) |
Jan 28, 2009 | 23.11 | 23.51 | 22.98 | 23.29 | 5,018,997 | +0.48(+2.10%) |
Jan 27, 2009 | 22.66 | 22.91 | 22.60 | 22.81 | 1,592,909 | +0.29(+1.28%) |
Jan 26, 2009 | 22.35 | 22.81 | 22.32 | 22.52 | 2,334,878 | +0.24(+1.06%) |
Jan 23, 2009 | 22.32 | 22.58 | 22.15 | 22.29 | 1,971,667 | -0.28(-1.23%) |
Jan 22, 2009 | 22.72 | 22.83 | 22.39 | 22.57 | 1,475,765 | -0.43(-1.87%) |
Jan 21, 2009 | 22.41 | 23.10 | 22.13 | 23.00 | 3,981,882 | +0.79(+3.54%) |
Jan 20, 2009 | 23.15 | 23.23 | 22.17 | 22.21 | 3,333,617 | -0.92(-3.97%) |
Jan 16, 2009 | 23.18 | 23.26 | 22.70 | 23.13 | 3,534,951 | +0.16(+0.71%) |
Jan 15, 2009 | 22.46 | 22.99 | 22.09 | 22.97 | 3,136,149 | +0.51(+2.25%) |
Jan 14, 2009 | 22.71 | 22.83 | 22.36 | 22.46 | 3,743,328 | -0.48(-2.11%) |
Jan 13, 2009 | 22.37 | 23.06 | 22.37 | 22.94 | 3,420,021 | +0.51(+2.29%) |
Jan 12, 2009 | 22.65 | 22.70 | 22.21 | 22.43 | 1,315,630 | -0.17(-0.75%) |
Jan 09, 2009 | 23.21 | 23.21 | 22.55 | 22.60 | 1,956,144 | -0.62(-2.66%) |
Jan 08, 2009 | 22.90 | 23.22 | 22.79 | 23.22 | 1,545,462 | +0.25(+1.10%) |
Jan 07, 2009 | 23.11 | 23.26 | 22.75 | 22.97 | 1,547,385 | -0.25(-1.10%) |
Jan 06, 2009 | 23.72 | 23.82 | 23.16 | 23.22 | 2,881,143 | -0.51(-2.13%) |
Jan 05, 2009 | 23.51 | 23.73 | 23.05 | 23.73 | 1,610,206 | +0.18(+0.78%) |
Jan 02, 2009 | 23.04 | 23.54 | 22.87 | 23.54 | 1,660,178 | +0.33(+1.44%) |
Dec 31, 2008 | 22.86 | 23.21 | 22.75 | 23.21 | 955,492 | +0.41(+1.78%) |
Dec 30, 2008 | 22.32 | 22.81 | 22.32 | 22.81 | 740,604 | +0.55(+2.47%) |
Dec 29, 2008 | 22.76 | 22.76 | 22.09 | 22.26 | 2,833,801 | -0.51(-2.22%) |
Dec 26, 2008 | 22.22 | 22.76 | 22.22 | 22.76 | 851,377 | +0.20(+0.87%) |
Dec 24, 2008 | 22.02 | 22.73 | 22.02 | 22.57 | 447,588 | -0.02(-0.09%) |
Dec 23, 2008 | 22.54 | 22.93 | 22.50 | 22.59 | 1,855,065 | +0.07(+0.32%) |
Dec 22, 2008 | 22.74 | 22.91 | 22.14 | 22.52 | 8,054,380 | -0.31(-1.36%) |
Dec 19, 2008 | 22.92 | 23.34 | 22.69 | 22.83 | 3,053,522 | +0.11(+0.47%) |
Dec 18, 2008 | 22.67 | 23.19 | 22.50 | 22.72 | 2,984,141 | +0.06(+0.26%) |
Dec 17, 2008 | 22.29 | 22.86 | 22.23 | 22.66 | 2,194,982 | +0.13(+0.58%) |
Dec 16, 2008 | 21.27 | 22.53 | 21.26 | 22.53 | 3,323,261 | +1.23(+5.77%) |
Dec 15, 2008 | 21.89 | 21.89 | 21.11 | 21.30 | 4,508,002 | -0.51(-2.35%) |
Dec 12, 2008 | 20.71 | 21.81 | 20.71 | 21.81 | 1,193,354 | +0.68(+3.20%) |
Dec 11, 2008 | 21.56 | 21.96 | 21.14 | 21.14 | 3,011,604 | -0.52(-2.41%) |
Dec 10, 2008 | 21.73 | 21.92 | 21.45 | 21.66 | 1,291,739 | +0.18(+0.84%) |
Dec 09, 2008 | 21.89 | 22.09 | 21.27 | 21.48 | 2,964,262 | -0.32(-1.45%) |
Dec 08, 2008 | 21.89 | 22.04 | 21.63 | 21.80 | 2,774,018 | +0.26(+1.23%) |
Dec 05, 2008 | 20.58 | 21.60 | 20.29 | 21.53 | 2,682,343 | +0.66(+3.15%) |
Dec 04, 2008 | 21.05 | 21.45 | 20.64 | 20.88 | 2,011,451 | -0.31(-1.48%) |
Dec 03, 2008 | 20.61 | 21.21 | 20.03 | 21.19 | 2,979,053 | +0.67(+3.28%) |
Dec 02, 2008 | 20.19 | 20.56 | 19.96 | 20.52 | 2,623,406 | +0.62(+3.10%) |
Dec 01, 2008 | 21.26 | 21.26 | 19.86 | 19.90 | 2,338,986 | -1.45(-6.79%) |
Nov 28, 2008 | 20.98 | 21.36 | 20.96 | 21.35 | 580,116 | +0.14(+0.66%) |
Nov 26, 2008 | 20.42 | 21.28 | 20.25 | 21.21 | 3,926,165 | +0.55(+2.66%) |
Nov 25, 2008 | 20.59 | 20.86 | 20.32 | 20.66 | 2,992,583 | +0.09(+0.44%) |
Nov 24, 2008 | 19.96 | 20.67 | 19.83 | 20.57 | 2,769,730 | +0.71(+3.55%) |
Nov 21, 2008 | 19.62 | 20.02 | 18.67 | 19.86 | 10,397,912 | +0.05(+0.26%) |
Nov 20, 2008 | 20.57 | 20.74 | 19.62 | 19.81 | 5,551,043 | -1.06(-5.07%) |
Nov 19, 2008 | 22.08 | 22.08 | 20.85 | 20.87 | 2,928,203 | -0.98(-4.49%) |
Nov 18, 2008 | 21.95 | 22.16 | 21.19 | 21.85 | 2,279,764 | -0.18(-0.80%) |
Nov 17, 2008 | 22.04 | 22.48 | 21.93 | 22.03 | 2,191,802 | -0.34(-1.52%) |
Nov 14, 2008 | 23.25 | 23.26 | 22.32 | 22.36 | 2,544,933 | -0.85(-3.65%) |
Nov 13, 2008 | 21.68 | 23.21 | 21.32 | 23.21 | 6,558,947 | +1.49(+6.84%) |
Nov 12, 2008 | 22.40 | 22.47 | 21.69 | 21.72 | 2,033,864 | -0.87(-3.86%) |
Nov 11, 2008 | 22.80 | 23.05 | 22.57 | 22.60 | 1,984,398 | -0.47(-2.04%) |
Nov 10, 2008 | 23.16 | 23.59 | 22.79 | 23.07 | 3,197,587 | +0.01(+0.04%) |
Nov 07, 2008 | 22.70 | 23.09 | 22.64 | 23.06 | 2,061,646 | +0.67(+3.01%) |
Nov 06, 2008 | 22.91 | 23.12 | 22.38 | 22.38 | 2,617,177 | -0.64(-2.77%) |
Nov 05, 2008 | 23.73 | 23.73 | 22.96 | 23.02 | 2,035,036 | -0.78(-3.27%) |
Nov 04, 2008 | 24.15 | 24.24 | 23.48 | 23.80 | 4,042,004 | -0.02(-0.07%) |
Nov 03, 2008 | 23.82 | 23.87 | 23.15 | 23.82 | 2,825,765 | +0.49(+2.09%) |
Oct 31, 2008 | 22.68 | 23.48 | 22.62 | 23.33 | 4,491,662 | +0.47(+2.04%) |
Oct 30, 2008 | 22.28 | 22.86 | 22.26 | 22.86 | 5,586,117 | +0.69(+3.09%) |
Oct 29, 2008 | 22.22 | 22.55 | 21.27 | 22.18 | 6,793,105 | +0.67(+3.11%) |
Oct 28, 2008 | 20.67 | 21.55 | 20.23 | 21.51 | 3,536,384 | +1.13(+5.53%) |
Oct 27, 2008 | 20.80 | 21.39 | 20.32 | 20.38 | 3,988,622 | -1.16(-5.38%) |
Oct 24, 2008 | 21.07 | 21.82 | 20.62 | 21.54 | 2,053,528 | -0.46(-2.08%) |
Oct 23, 2008 | 22.12 | 22.56 | 21.00 | 22.00 | 4,402,166 | +0.33(+1.54%) |
Oct 22, 2008 | 22.70 | 22.70 | 21.55 | 21.66 | 4,120,051 | -1.10(-4.85%) |
Oct 21, 2008 | 23.31 | 23.53 | 22.77 | 22.77 | 2,721,375 | -0.56(-2.41%) |
Oct 20, 2008 | 22.29 | 23.33 | 22.20 | 23.33 | 1,349,605 | +0.78(+3.48%) |
Oct 17, 2008 | 21.81 | 23.15 | 21.81 | 22.54 | 3,710,783 | +0.61(+2.80%) |
Oct 16, 2008 | 21.49 | 22.28 | 20.50 | 21.93 | 5,744,109 | -0.15(-0.70%) |
Oct 15, 2008 | 22.91 | 22.92 | 20.97 | 22.08 | 3,113,678 | -1.32(-5.63%) |
Oct 14, 2008 | 23.47 | 24.17 | 22.64 | 23.40 | 5,630,239 | +0.01(+0.04%) |
Oct 13, 2008 | 22.11 | 23.58 | 21.76 | 23.39 | 4,228,094 | +2.10(+9.87%) |
Oct 10, 2008 | 20.77 | 21.39 | 19.22 | 21.29 | 9,925,119 | -0.40(-1.85%) |
Oct 09, 2008 | 23.06 | 23.18 | 21.42 | 21.69 | 4,331,098 | -1.23(-5.37%) |
Oct 08, 2008 | 22.19 | 23.70 | 22.03 | 22.92 | 6,629,630 | +0.02(+0.07%) |
Oct 07, 2008 | 23.94 | 24.08 | 22.91 | 22.91 | 6,040,789 | -0.94(-3.93%) |
Oct 06, 2008 | 24.69 | 24.78 | 22.59 | 23.84 | 8,692,112 | -1.28(-5.08%) |
Oct 03, 2008 | 25.79 | 26.10 | 25.11 | 25.12 | 4,622,188 | -0.30(-1.18%) |
Oct 02, 2008 | 26.31 | 26.40 | 25.41 | 25.42 | 3,119,515 | -0.95(-3.62%) |
Oct 01, 2008 | 26.64 | 26.64 | 26.12 | 26.38 | 3,428,739 | -0.20(-0.76%) |
Sep 30, 2008 | 26.30 | 26.58 | 25.90 | 26.58 | 2,576,156 | +0.38(+1.45%) |
Sep 29, 2008 | 27.30 | 27.30 | 26.06 | 26.20 | 5,143,373 | -1.37(-4.98%) |
Sep 26, 2008 | 26.56 | 27.77 | 26.55 | 27.57 | 5,170,155 | +0.55(+2.04%) |
Sep 25, 2008 | 27.44 | 27.44 | 26.69 | 27.02 | 2,820,849 | +0.38(+1.42%) |
Sep 24, 2008 | 26.19 | 26.85 | 26.13 | 26.64 | 3,674,394 | +0.35(+1.34%) |