Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.12 | 22.44 | 22.12 | 22.35 | 16,620,617 | +0.17(+0.77%) |
Aug 28, 2009 | 22.54 | 22.62 | 22.14 | 22.18 | 15,803,873 | -0.45(-1.97%) |
Aug 27, 2009 | 22.82 | 22.93 | 22.49 | 22.62 | 13,874,764 | -0.24(-1.07%) |
Aug 26, 2009 | 22.80 | 23.10 | 22.76 | 22.87 | 14,616,730 | -0.01(-0.06%) |
Aug 25, 2009 | 23.15 | 23.23 | 22.87 | 22.88 | 19,420,058 | -0.31(-1.33%) |
Aug 24, 2009 | 22.82 | 23.25 | 22.82 | 23.19 | 13,069,859 | +0.27(+1.19%) |
Aug 21, 2009 | 22.83 | 23.07 | 22.68 | 22.92 | 15,005,495 | +0.19(+0.84%) |
Aug 20, 2009 | 22.38 | 22.80 | 22.31 | 22.73 | 11,236,463 | +0.34(+1.51%) |
Aug 19, 2009 | 22.49 | 22.54 | 22.20 | 22.39 | 15,502,025 | -0.26(-1.14%) |
Aug 18, 2009 | 22.22 | 22.83 | 22.02 | 22.65 | 13,501,540 | +0.13(+0.58%) |
Aug 17, 2009 | 22.53 | 22.85 | 22.19 | 22.52 | 15,178,502 | -0.28(-1.22%) |
Aug 14, 2009 | 22.64 | 22.96 | 22.51 | 22.79 | 9,590,596 | +0.09(+0.41%) |
Aug 13, 2009 | 22.76 | 22.87 | 22.52 | 22.70 | 11,540,792 | -0.05(-0.24%) |
Aug 12, 2009 | 22.79 | 23.05 | 22.73 | 22.76 | 11,880,143 | -0.12(-0.53%) |
Aug 11, 2009 | 23.07 | 23.37 | 22.85 | 22.88 | 12,502,837 | -0.20(-0.87%) |
Aug 10, 2009 | 22.80 | 23.10 | 22.78 | 23.08 | 11,362,807 | +0.07(+0.30%) |
Aug 07, 2009 | 23.13 | 23.21 | 22.83 | 23.01 | 10,454,519 | +0.03(+0.15%) |
Aug 06, 2009 | 22.90 | 22.99 | 22.66 | 22.98 | 9,731,621 | +0.11(+0.47%) |
Aug 05, 2009 | 22.94 | 23.01 | 22.74 | 22.87 | 12,828,759 | -0.10(-0.45%) |
Aug 04, 2009 | 22.87 | 23.15 | 22.76 | 22.97 | 10,486,568 | +0.08(+0.37%) |
Aug 03, 2009 | 23.00 | 23.42 | 22.81 | 22.89 | 19,202,008 | +0.10(+0.45%) |
Jul 31, 2009 | 22.82 | 23.34 | 22.70 | 22.79 | 13,239,935 | -0.11(-0.47%) |
Jul 30, 2009 | 22.94 | 23.22 | 22.81 | 22.89 | 13,140,649 | +0.00(+0.00%) |
Jul 29, 2009 | 22.61 | 22.96 | 22.51 | 22.89 | 11,782,270 | +0.17(+0.73%) |
Jul 28, 2009 | 22.36 | 22.78 | 22.36 | 22.73 | 14,940,656 | -0.05(-0.24%) |
Jul 27, 2009 | 23.02 | 23.78 | 22.66 | 22.78 | 17,904,068 | -0.35(-1.50%) |
Jul 24, 2009 | 22.44 | 23.17 | 22.29 | 23.13 | 736 | +0.63(+2.78%) |
Jul 23, 2009 | 21.73 | 22.98 | 21.68 | 22.50 | 23,117,098 | +1.05(+4.88%) |
Jul 22, 2009 | 21.42 | 21.64 | 21.37 | 21.46 | 10,586,351 | -0.01(-0.05%) |
Jul 21, 2009 | 21.55 | 21.75 | 21.20 | 21.46 | 12,118,891 | -0.02(-0.11%) |
Jul 20, 2009 | 21.62 | 21.62 | 21.14 | 21.49 | 18,879,338 | -0.02(-0.11%) |
Jul 17, 2009 | 21.27 | 21.55 | 21.04 | 21.51 | 13,445,598 | +0.34(+1.62%) |
Jul 16, 2009 | 21.27 | 21.45 | 21.03 | 21.17 | 15,179,894 | -0.36(-1.66%) |
Jul 15, 2009 | 20.97 | 21.55 | 20.90 | 21.53 | 13,864,288 | +0.67(+3.21%) |
Jul 14, 2009 | 20.96 | 21.02 | 20.79 | 20.86 | 12,338,594 | -0.12(-0.56%) |
Jul 13, 2009 | 20.80 | 21.08 | 20.74 | 20.98 | 12,686,410 | +0.27(+1.30%) |
Jul 10, 2009 | 21.05 | 21.30 | 20.54 | 20.71 | 13,971,563 | +0.00(+0.02%) |
Jul 09, 2009 | 21.35 | 21.35 | 20.60 | 20.70 | 15,303,524 | -0.56(-2.64%) |
Jul 08, 2009 | 21.51 | 21.63 | 21.14 | 21.26 | 17,721,032 | -0.13(-0.59%) |
Jul 07, 2009 | 21.54 | 21.92 | 21.34 | 21.39 | 19,517,270 | -0.20(-0.91%) |
Jul 06, 2009 | 20.83 | 21.67 | 20.68 | 21.59 | 16,041,026 | +0.59(+2.82%) |
Jul 02, 2009 | 21.32 | 21.50 | 20.94 | 21.00 | 17,391,974 | -0.56(-2.61%) |
Jul 01, 2009 | 21.46 | 21.81 | 21.42 | 21.56 | 19,526,520 | +0.23(+1.08%) |
Jun 30, 2009 | 21.25 | 21.38 | 20.79 | 21.33 | 29,375,392 | +0.11(+0.53%) |
Jun 29, 2009 | 20.91 | 21.24 | 20.78 | 21.22 | 15,305,690 | +0.38(+1.83%) |
Jun 26, 2009 | 20.49 | 21.02 | 20.41 | 20.83 | 16,772,322 | -0.18(-0.86%) |
Jun 25, 2009 | 20.64 | 21.05 | 20.60 | 21.02 | 18,272,484 | +0.66(+3.24%) |
Jun 24, 2009 | 20.32 | 20.53 | 20.21 | 20.36 | 18,640,990 | +0.08(+0.41%) |
Jun 23, 2009 | 20.20 | 20.40 | 20.18 | 20.27 | 22,442,438 | -0.06(-0.29%) |
Jun 22, 2009 | 20.31 | 20.42 | 20.12 | 20.33 | 28,802,758 | -0.01(-0.07%) |
Jun 19, 2009 | 20.62 | 20.71 | 20.27 | 20.35 | 36,551,460 | -0.18(-0.89%) |
Jun 18, 2009 | 20.29 | 20.81 | 20.24 | 20.53 | 22,357,184 | +0.30(+1.50%) |
Jun 17, 2009 | 20.38 | 20.45 | 20.19 | 20.22 | 17,076,614 | -0.17(-0.85%) |
Jun 16, 2009 | 20.80 | 20.89 | 20.38 | 20.40 | 19,193,488 | -0.30(-1.47%) |
Jun 15, 2009 | 20.80 | 21.04 | 20.67 | 20.70 | 21,491,424 | -0.30(-1.45%) |
Jun 12, 2009 | 21.08 | 21.48 | 20.85 | 21.01 | 15,886,219 | -0.17(-0.82%) |
Jun 11, 2009 | 20.96 | 21.72 | 20.95 | 21.18 | 22,381,220 | +0.17(+0.83%) |
Jun 10, 2009 | 21.17 | 21.38 | 20.65 | 21.01 | 18,567,922 | -0.16(-0.75%) |
Jun 09, 2009 | 21.51 | 21.51 | 21.02 | 21.17 | 22,905,706 | -0.33(-1.53%) |
Jun 08, 2009 | 21.20 | 21.71 | 21.07 | 21.49 | 13,627,525 | +0.21(+0.97%) |
Jun 05, 2009 | 21.58 | 21.93 | 21.27 | 21.29 | 17,636,394 | -0.16(-0.74%) |
Jun 04, 2009 | 21.31 | 21.56 | 20.97 | 21.45 | 16,057,570 | +0.12(+0.54%) |
Jun 03, 2009 | 21.31 | 21.49 | 21.20 | 21.33 | 22,507,816 | -0.20(-0.92%) |
Jun 02, 2009 | 20.99 | 21.67 | 20.91 | 21.53 | 15,272,475 | +0.47(+2.22%) |