Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.76 | 22.09 | 21.76 | 21.86 | 8,907,850 | -0.09(-0.42%) |
Aug 28, 2009 | 22.28 | 22.35 | 21.81 | 21.95 | 13,256,689 | -0.33(-1.50%) |
Aug 27, 2009 | 21.94 | 22.31 | 21.94 | 22.28 | 9,491,618 | +0.30(+1.37%) |
Aug 26, 2009 | 22.04 | 22.31 | 21.95 | 21.98 | 8,255,049 | -0.14(-0.65%) |
Aug 25, 2009 | 22.05 | 22.31 | 22.03 | 22.13 | 8,218,979 | +0.09(+0.41%) |
Aug 24, 2009 | 21.93 | 22.15 | 21.81 | 22.03 | 8,577,065 | +0.18(+0.84%) |
Aug 21, 2009 | 21.69 | 22.11 | 21.69 | 21.85 | 8,768,827 | +0.20(+0.91%) |
Aug 20, 2009 | 21.66 | 21.73 | 21.44 | 21.66 | 6,802,703 | +0.13(+0.61%) |
Aug 19, 2009 | 21.13 | 21.52 | 21.13 | 21.52 | 9,088,768 | +0.07(+0.33%) |
Aug 18, 2009 | 21.05 | 21.56 | 21.05 | 21.45 | 8,371,356 | +0.20(+0.95%) |
Aug 17, 2009 | 21.38 | 21.52 | 21.20 | 21.25 | 6,500,851 | -0.23(-1.06%) |
Aug 14, 2009 | 21.50 | 21.54 | 21.17 | 21.48 | 5,843,394 | +0.01(+0.03%) |
Aug 13, 2009 | 21.50 | 21.66 | 21.16 | 21.47 | 9,591,920 | -0.05(-0.21%) |
Aug 12, 2009 | 21.82 | 21.83 | 21.49 | 21.52 | 11,443,952 | -0.16(-0.72%) |
Aug 11, 2009 | 21.85 | 21.91 | 21.58 | 21.67 | 9,776,689 | -0.10(-0.47%) |
Aug 10, 2009 | 21.87 | 21.89 | 21.68 | 21.78 | 14,725,801 | -0.68(-3.04%) |
Aug 07, 2009 | 22.36 | 22.57 | 22.25 | 22.46 | 8,167,533 | +0.30(+1.37%) |
Aug 06, 2009 | 22.38 | 22.40 | 22.11 | 22.16 | 6,917,520 | -0.18(-0.81%) |
Aug 05, 2009 | 22.62 | 22.70 | 22.21 | 22.34 | 7,465,429 | -0.23(-1.03%) |
Aug 04, 2009 | 22.46 | 22.57 | 22.28 | 22.57 | 6,780,236 | +0.07(+0.31%) |
Aug 03, 2009 | 22.74 | 22.94 | 22.25 | 22.50 | 8,797,989 | +0.04(+0.17%) |
Jul 31, 2009 | 22.54 | 22.80 | 22.45 | 22.46 | 9,155,076 | -0.10(-0.46%) |
Jul 30, 2009 | 22.67 | 22.95 | 22.47 | 22.56 | 7,114,064 | +0.10(+0.43%) |
Jul 29, 2009 | 22.52 | 22.70 | 22.28 | 22.47 | 6,408,554 | -0.11(-0.48%) |
Jul 28, 2009 | 22.54 | 22.74 | 22.22 | 22.58 | 7,606,110 | +0.06(+0.26%) |
Jul 27, 2009 | 22.46 | 22.63 | 22.22 | 22.52 | 7,364,359 | +0.19(+0.86%) |
Jul 24, 2009 | 21.98 | 22.38 | 21.77 | 22.33 | 2,660 | +0.26(+1.17%) |
Jul 23, 2009 | 21.93 | 22.23 | 21.76 | 22.07 | 10,163,995 | +0.32(+1.45%) |
Jul 22, 2009 | 22.43 | 22.45 | 21.75 | 21.75 | 15,351,818 | -0.42(-1.92%) |
Jul 21, 2009 | 21.96 | 22.23 | 21.86 | 22.18 | 10,520,299 | +0.47(+2.16%) |
Jul 20, 2009 | 21.73 | 21.84 | 21.33 | 21.71 | 9,701,325 | +0.12(+0.57%) |
Jul 17, 2009 | 21.70 | 21.71 | 21.39 | 21.58 | 6,817,106 | -0.15(-0.68%) |
Jul 16, 2009 | 21.48 | 21.83 | 21.48 | 21.73 | 9,351,586 | +0.17(+0.81%) |
Jul 15, 2009 | 21.25 | 21.60 | 21.01 | 21.56 | 11,439,125 | +0.37(+1.76%) |
Jul 14, 2009 | 21.12 | 21.26 | 20.99 | 21.19 | 15,354,164 | -0.01(-0.06%) |
Jul 13, 2009 | 21.08 | 21.40 | 20.99 | 21.20 | 20,484,980 | -0.25(-1.17%) |
Jul 10, 2009 | 21.15 | 21.84 | 21.08 | 21.45 | 21,734,778 | +0.21(+0.97%) |
Jul 09, 2009 | 21.57 | 21.62 | 21.17 | 21.24 | 8,531,990 | -0.27(-1.26%) |
Jul 08, 2009 | 21.27 | 21.84 | 21.27 | 21.51 | 9,133,915 | -0.05(-0.21%) |
Jul 07, 2009 | 21.60 | 21.81 | 21.44 | 21.56 | 9,326,397 | -0.05(-0.24%) |
Jul 06, 2009 | 21.68 | 21.87 | 21.41 | 21.61 | 9,695,517 | -0.21(-0.97%) |
Jul 02, 2009 | 22.34 | 22.34 | 21.82 | 21.82 | 6,980,118 | -0.68(-3.03%) |
Jul 01, 2009 | 22.38 | 22.69 | 22.30 | 22.51 | 8,185,112 | +0.21(+0.92%) |
Jun 30, 2009 | 22.55 | 22.67 | 22.09 | 22.30 | 10,408,011 | -0.25(-1.11%) |
Jun 29, 2009 | 22.72 | 22.72 | 22.23 | 22.55 | 10,863,066 | -0.16(-0.71%) |
Jun 26, 2009 | 22.66 | 22.83 | 21.90 | 22.71 | 29,116,920 | -0.03(-0.14%) |
Jun 25, 2009 | 21.79 | 22.80 | 21.72 | 22.74 | 19,848,404 | +1.11(+5.12%) |
Jun 24, 2009 | 21.68 | 21.87 | 21.48 | 21.64 | 9,528,600 | +0.03(+0.15%) |
Jun 23, 2009 | 21.40 | 21.73 | 21.34 | 21.60 | 9,072,013 | +0.22(+1.02%) |
Jun 22, 2009 | 21.50 | 21.50 | 21.10 | 21.39 | 12,413,713 | -0.32(-1.45%) |
Jun 19, 2009 | 21.94 | 22.07 | 21.63 | 21.70 | 10,768,867 | -0.09(-0.41%) |
Jun 18, 2009 | 21.53 | 22.00 | 21.44 | 21.79 | 7,567,937 | +0.27(+1.26%) |
Jun 17, 2009 | 21.24 | 21.77 | 21.24 | 21.52 | 7,864,135 | +0.29(+1.36%) |
Jun 16, 2009 | 21.33 | 21.58 | 21.10 | 21.23 | 10,053,019 | +0.01(+0.06%) |
Jun 15, 2009 | 21.88 | 21.88 | 21.20 | 21.22 | 11,010,290 | -0.86(-3.88%) |
Jun 12, 2009 | 22.14 | 22.43 | 21.93 | 22.07 | 8,180,437 | -0.06(-0.26%) |
Jun 11, 2009 | 21.85 | 22.47 | 21.85 | 22.13 | 9,860,022 | +0.30(+1.39%) |
Jun 10, 2009 | 21.96 | 22.03 | 21.63 | 21.83 | 7,361,029 | +0.00(+0.00%) |
Jun 09, 2009 | 21.86 | 22.13 | 21.57 | 21.83 | 6,294,313 | -0.12(-0.56%) |
Jun 08, 2009 | 21.90 | 22.15 | 21.69 | 21.95 | 8,774,722 | -0.43(-1.93%) |
Jun 05, 2009 | 22.23 | 22.41 | 21.87 | 22.38 | 8,584,031 | +0.25(+1.13%) |
Jun 04, 2009 | 22.31 | 22.43 | 21.89 | 22.13 | 7,249,082 | -0.14(-0.64%) |
Jun 03, 2009 | 22.37 | 22.45 | 22.08 | 22.27 | 8,198,803 | -0.29(-1.28%) |
Jun 02, 2009 | 22.21 | 22.75 | 22.14 | 22.56 | 8,219,837 | +0.26(+1.15%) |