Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.31 | 28.74 | 27.19 | 28.73 | 4,296,509 | +1.10(+4.00%) |
Aug 28, 2009 | 27.76 | 27.97 | 27.47 | 27.62 | 1,622,538 | -0.06(-0.22%) |
Aug 27, 2009 | 27.08 | 27.79 | 27.02 | 27.68 | 3,228,684 | +0.61(+2.26%) |
Aug 26, 2009 | 27.68 | 27.71 | 26.95 | 27.07 | 2,516,986 | -0.57(-2.05%) |
Aug 25, 2009 | 27.64 | 27.74 | 27.29 | 27.64 | 2,933,551 | +0.18(+0.65%) |
Aug 24, 2009 | 28.23 | 28.26 | 27.35 | 27.46 | 2,097,432 | -0.49(-1.76%) |
Aug 21, 2009 | 27.74 | 28.10 | 27.64 | 27.95 | 2,251,507 | +0.22(+0.81%) |
Aug 20, 2009 | 27.97 | 27.97 | 27.55 | 27.73 | 3,630,679 | +0.07(+0.27%) |
Aug 19, 2009 | 27.53 | 27.89 | 27.43 | 27.65 | 4,448,221 | -0.27(-0.96%) |
Aug 18, 2009 | 28.01 | 28.10 | 27.67 | 27.92 | 1,888,559 | +0.19(+0.70%) |
Aug 17, 2009 | 28.37 | 28.46 | 27.64 | 27.73 | 2,525,321 | -1.25(-4.33%) |
Aug 14, 2009 | 29.59 | 29.62 | 28.71 | 28.98 | 1,789,180 | -0.48(-1.62%) |
Aug 13, 2009 | 29.32 | 29.82 | 29.25 | 29.46 | 2,400,651 | +0.13(+0.46%) |
Aug 12, 2009 | 28.41 | 29.50 | 28.37 | 29.32 | 2,492,614 | +0.91(+3.21%) |
Aug 11, 2009 | 28.71 | 29.04 | 28.40 | 28.41 | 1,827,560 | -0.34(-1.19%) |
Aug 10, 2009 | 29.26 | 29.55 | 28.61 | 28.76 | 2,948,617 | -0.52(-1.78%) |
Aug 07, 2009 | 29.01 | 29.49 | 28.32 | 29.28 | 2,899,487 | +0.67(+2.35%) |
Aug 06, 2009 | 28.49 | 29.01 | 28.13 | 28.61 | 2,786,466 | +0.49(+1.75%) |
Aug 05, 2009 | 28.02 | 28.35 | 27.83 | 28.11 | 2,001,560 | -0.01(-0.05%) |
Aug 04, 2009 | 27.79 | 28.47 | 27.56 | 28.13 | 3,253,840 | +0.36(+1.29%) |
Aug 03, 2009 | 27.88 | 28.32 | 27.41 | 27.77 | 2,072,816 | +0.09(+0.32%) |
Jul 31, 2009 | 27.64 | 27.82 | 27.47 | 27.68 | 1,372,985 | +0.13(+0.49%) |
Jul 30, 2009 | 27.47 | 27.95 | 27.14 | 27.55 | 1,754,272 | +0.16(+0.60%) |
Jul 29, 2009 | 26.74 | 27.42 | 26.74 | 27.38 | 2,096,564 | +0.39(+1.44%) |
Jul 28, 2009 | 27.44 | 27.44 | 26.73 | 26.99 | 2,433,538 | -0.49(-1.79%) |
Jul 27, 2009 | 27.44 | 27.62 | 27.11 | 27.49 | 2,375,918 | +0.01(+0.05%) |
Jul 24, 2009 | 27.38 | 27.68 | 26.88 | 27.47 | 2,183,283 | +0.04(+0.16%) |
Jul 23, 2009 | 27.10 | 27.73 | 26.91 | 27.43 | 2,690,604 | +0.19(+0.71%) |
Jul 22, 2009 | 27.58 | 27.91 | 27.11 | 27.23 | 2,477,621 | -0.67(-2.41%) |
Jul 21, 2009 | 27.25 | 28.08 | 26.95 | 27.91 | 6,129,771 | +1.45(+5.47%) |
Jul 20, 2009 | 26.56 | 26.80 | 26.13 | 26.46 | 2,379,705 | +0.06(+0.23%) |
Jul 17, 2009 | 26.73 | 26.76 | 26.11 | 26.40 | 2,191,718 | -0.30(-1.12%) |
Jul 16, 2009 | 26.79 | 26.92 | 26.11 | 26.70 | 2,415,421 | -0.13(-0.50%) |
Jul 15, 2009 | 26.56 | 26.91 | 26.32 | 26.83 | 2,877,612 | +0.67(+2.57%) |
Jul 14, 2009 | 26.46 | 26.46 | 25.88 | 26.16 | 1,941,181 | -0.18(-0.68%) |
Jul 13, 2009 | 26.07 | 26.43 | 25.56 | 26.34 | 3,228,416 | +0.73(+2.86%) |
Jul 10, 2009 | 25.29 | 25.89 | 25.19 | 25.61 | 3,178,827 | +0.18(+0.70%) |
Jul 09, 2009 | 25.16 | 25.52 | 25.05 | 25.43 | 2,260,934 | +0.31(+1.25%) |
Jul 08, 2009 | 24.86 | 25.22 | 24.56 | 25.11 | 3,581,781 | +0.27(+1.08%) |
Jul 07, 2009 | 25.83 | 25.88 | 24.81 | 24.84 | 2,632,558 | -0.94(-3.65%) |
Jul 06, 2009 | 25.01 | 25.89 | 25.01 | 25.79 | 2,875,241 | +0.78(+3.10%) |
Jul 02, 2009 | 25.70 | 25.70 | 24.96 | 25.01 | 2,494,967 | -0.72(-2.79%) |
Jul 01, 2009 | 26.05 | 26.47 | 25.56 | 25.73 | 2,358,075 | -0.48(-1.82%) |
Jun 30, 2009 | 26.71 | 26.82 | 25.67 | 26.20 | 3,359,031 | -0.67(-2.50%) |
Jun 29, 2009 | 26.99 | 27.47 | 26.71 | 26.88 | 2,136,468 | -0.09(-0.33%) |
Jun 26, 2009 | 26.64 | 27.46 | 26.44 | 26.96 | 2,864,151 | +0.13(+0.50%) |
Jun 25, 2009 | 26.65 | 26.95 | 25.41 | 26.83 | 2,377,957 | +0.91(+3.51%) |
Jun 24, 2009 | 26.05 | 26.13 | 25.57 | 25.92 | 1,779,484 | +0.04(+0.17%) |
Jun 23, 2009 | 24.83 | 26.09 | 24.83 | 25.88 | 3,718,785 | +1.05(+4.21%) |
Jun 22, 2009 | 25.47 | 25.91 | 24.70 | 24.83 | 2,292,401 | -1.09(-4.21%) |
Jun 19, 2009 | 26.25 | 26.41 | 25.67 | 25.92 | 2,707,847 | -0.30(-1.14%) |
Jun 18, 2009 | 26.25 | 26.35 | 25.99 | 26.22 | 1,756,492 | +0.21(+0.80%) |
Jun 17, 2009 | 26.22 | 26.61 | 25.38 | 26.01 | 2,481,423 | -0.45(-1.69%) |
Jun 16, 2009 | 26.73 | 27.04 | 26.28 | 26.46 | 2,512,120 | -0.27(-1.01%) |
Jun 15, 2009 | 26.56 | 26.99 | 26.25 | 26.73 | 2,846,491 | +0.54(+2.05%) |
Jun 12, 2009 | 26.38 | 26.67 | 25.86 | 26.19 | 2,651,633 | -0.63(-2.34%) |
Jun 11, 2009 | 27.08 | 27.08 | 26.55 | 26.82 | 1,914,227 | -0.18(-0.66%) |
Jun 10, 2009 | 27.88 | 27.88 | 26.59 | 26.99 | 2,459,406 | -0.49(-1.79%) |
Jun 09, 2009 | 28.73 | 28.88 | 27.16 | 27.49 | 4,536,138 | -1.19(-4.16%) |
Jun 08, 2009 | 28.19 | 28.80 | 27.55 | 28.68 | 4,580,973 | +0.58(+2.07%) |
Jun 05, 2009 | 27.34 | 28.46 | 27.23 | 28.10 | 4,515,400 | +0.63(+2.28%) |
Jun 04, 2009 | 26.88 | 27.53 | 26.53 | 27.47 | 3,309,536 | +0.75(+2.79%) |
Jun 03, 2009 | 26.68 | 26.95 | 26.55 | 26.73 | 3,197,436 | +0.04(+0.17%) |
Jun 02, 2009 | 25.96 | 26.95 | 25.90 | 26.68 | 3,939,024 | +0.75(+2.88%) |