Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.53 | 23.19 | 22.31 | 22.55 | 9,441,426 | -0.14(-0.64%) |
Aug 28, 2009 | 23.44 | 23.46 | 22.53 | 22.70 | 11,267,444 | -0.61(-2.63%) |
Aug 27, 2009 | 23.21 | 23.52 | 22.97 | 23.31 | 9,665,040 | +0.01(+0.03%) |
Aug 26, 2009 | 24.02 | 24.03 | 23.20 | 23.30 | 12,594,196 | -0.80(-3.31%) |
Aug 25, 2009 | 23.98 | 24.16 | 23.50 | 24.10 | 12,674,166 | +0.19(+0.77%) |
Aug 24, 2009 | 23.43 | 23.94 | 22.99 | 23.91 | 14,785,711 | +0.62(+2.66%) |
Aug 21, 2009 | 23.13 | 23.40 | 22.77 | 23.29 | 10,160,324 | +0.43(+1.87%) |
Aug 20, 2009 | 22.60 | 23.31 | 22.57 | 22.86 | 10,853,421 | +0.17(+0.75%) |
Aug 19, 2009 | 22.35 | 22.78 | 22.24 | 22.70 | 9,389,231 | +0.00(+0.00%) |
Aug 18, 2009 | 22.86 | 22.94 | 22.39 | 22.70 | 10,268,047 | -0.65(-2.79%) |
Aug 17, 2009 | 22.32 | 23.90 | 22.32 | 23.35 | 18,512,522 | +0.75(+3.31%) |
Aug 14, 2009 | 22.61 | 22.95 | 22.24 | 22.60 | 8,341,931 | -0.25(-1.09%) |
Aug 13, 2009 | 22.26 | 22.89 | 21.90 | 22.85 | 9,757,727 | +0.47(+2.09%) |
Aug 12, 2009 | 22.36 | 22.65 | 22.15 | 22.38 | 8,569,239 | -0.02(-0.11%) |
Aug 11, 2009 | 21.79 | 22.52 | 21.58 | 22.41 | 14,604,846 | +0.60(+2.77%) |
Aug 10, 2009 | 21.32 | 21.86 | 21.08 | 21.80 | 9,566,976 | +0.45(+2.11%) |
Aug 07, 2009 | 21.00 | 21.46 | 20.93 | 21.35 | 10,562,746 | +0.43(+2.04%) |
Aug 06, 2009 | 21.16 | 21.30 | 20.47 | 20.92 | 13,712,150 | -0.16(-0.76%) |
Aug 05, 2009 | 21.65 | 21.66 | 20.97 | 21.08 | 9,799,779 | -0.49(-2.28%) |
Aug 04, 2009 | 21.90 | 22.13 | 21.34 | 21.58 | 10,564,956 | -0.42(-1.90%) |
Aug 03, 2009 | 22.82 | 22.87 | 21.80 | 21.99 | 15,125,047 | -0.60(-2.67%) |
Jul 31, 2009 | 22.61 | 22.84 | 22.34 | 22.60 | 10,327,477 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.36 | 22.35 | 22.63 | 16,998,552 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.84 | 22.71 | 22.88 | 21,117,220 | -0.54(-2.30%) |
Jul 28, 2009 | 22.37 | 23.93 | 22.12 | 23.42 | 22,018,116 | +1.22(+5.51%) |
Jul 27, 2009 | 22.41 | 22.44 | 21.96 | 22.20 | 8,728,175 | +0.19(+0.88%) |
Jul 24, 2009 | 21.93 | 22.17 | 20.94 | 22.00 | 9,884,852 | +0.22(+1.00%) |
Jul 23, 2009 | 21.14 | 22.02 | 20.97 | 21.79 | 12,361,439 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.42 | 20.43 | 20.94 | 14,039,566 | +0.33(+1.60%) |
Jul 21, 2009 | 20.52 | 20.84 | 20.09 | 20.61 | 15,956,600 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,941,536 | -0.20(-1.00%) |
Jul 17, 2009 | 20.34 | 20.54 | 19.97 | 20.21 | 11,237,158 | -0.13(-0.63%) |
Jul 16, 2009 | 19.97 | 20.58 | 19.59 | 20.34 | 14,766,224 | +0.27(+1.36%) |
Jul 15, 2009 | 20.18 | 20.21 | 19.45 | 20.06 | 15,560,838 | +0.11(+0.56%) |
Jul 14, 2009 | 20.59 | 20.72 | 19.82 | 19.95 | 12,054,431 | -0.19(-0.96%) |
Jul 13, 2009 | 19.86 | 20.23 | 19.83 | 20.14 | 7,203,570 | +0.27(+1.38%) |
Jul 10, 2009 | 20.05 | 20.46 | 19.65 | 19.87 | 6,979,986 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,134,878 | +0.22(+1.09%) |
Jul 08, 2009 | 20.34 | 20.42 | 19.26 | 19.87 | 14,732,160 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.19 | 19.33 | 20.27 | 24,699,072 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.55 | 19.08 | 19.40 | 9,819,148 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.22 | 19.24 | 19.26 | 12,911,358 | -1.01(-4.97%) |
Jul 01, 2009 | 20.21 | 20.52 | 19.85 | 20.26 | 8,536,731 | +0.14(+0.72%) |
Jun 30, 2009 | 20.14 | 20.50 | 19.84 | 20.12 | 12,636,796 | -0.11(-0.56%) |
Jun 29, 2009 | 19.97 | 20.33 | 19.72 | 20.23 | 9,903,796 | +0.28(+1.41%) |
Jun 26, 2009 | 20.08 | 20.33 | 19.77 | 19.95 | 19,326,952 | -0.18(-0.88%) |
Jun 25, 2009 | 20.19 | 20.87 | 19.94 | 20.13 | 18,344,724 | +0.14(+0.73%) |
Jun 24, 2009 | 19.81 | 20.41 | 19.62 | 19.98 | 11,358,092 | +0.22(+1.10%) |
Jun 23, 2009 | 19.72 | 20.43 | 19.48 | 19.76 | 11,239,597 | -0.02(-0.08%) |
Jun 22, 2009 | 20.21 | 20.28 | 19.71 | 19.78 | 12,078,363 | -0.70(-3.42%) |
Jun 19, 2009 | 20.88 | 21.33 | 20.15 | 20.48 | 27,109,854 | -0.02(-0.08%) |
Jun 18, 2009 | 19.39 | 20.68 | 19.30 | 20.50 | 21,052,028 | +1.15(+5.95%) |
Jun 17, 2009 | 19.35 | 19.85 | 19.19 | 19.34 | 15,079,207 | +0.00(+0.00%) |
Jun 16, 2009 | 19.05 | 20.05 | 18.74 | 19.34 | 17,586,974 | +0.41(+2.17%) |
Jun 15, 2009 | 19.34 | 19.46 | 18.87 | 18.93 | 16,833,766 | -0.56(-2.89%) |
Jun 12, 2009 | 19.17 | 19.68 | 18.91 | 19.50 | 18,800,472 | +0.13(+0.67%) |
Jun 11, 2009 | 19.13 | 19.59 | 18.71 | 19.37 | 38,538,728 | -1.35(-6.53%) |
Jun 10, 2009 | 20.96 | 21.17 | 20.47 | 20.72 | 12,251,933 | -0.20(-0.96%) |
Jun 09, 2009 | 21.25 | 21.32 | 20.42 | 20.92 | 15,122,703 | -0.06(-0.27%) |
Jun 08, 2009 | 20.83 | 21.28 | 20.66 | 20.98 | 13,008,495 | -0.85(-3.87%) |
Jun 05, 2009 | 22.25 | 22.35 | 21.19 | 21.83 | 10,576,066 | -0.14(-0.62%) |
Jun 04, 2009 | 22.33 | 22.49 | 21.76 | 21.96 | 8,202,201 | -0.19(-0.84%) |
Jun 03, 2009 | 21.98 | 22.42 | 21.42 | 22.15 | 14,636,269 | -0.48(-2.14%) |
Jun 02, 2009 | 22.32 | 22.90 | 21.84 | 22.63 | 11,727,230 | +0.48(+2.18%) |