Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.34 | 30.14 | 29.08 | 30.05 | 46,271,768 | +0.37(+1.26%) |
Aug 28, 2009 | 30.29 | 30.32 | 29.39 | 29.67 | 39,444,636 | -0.37(-1.22%) |
Aug 27, 2009 | 29.76 | 30.16 | 29.41 | 30.04 | 41,905,896 | +0.10(+0.35%) |
Aug 26, 2009 | 30.00 | 30.27 | 29.67 | 29.93 | 46,137,800 | -0.19(-0.64%) |
Aug 25, 2009 | 30.00 | 30.52 | 29.93 | 30.13 | 50,325,408 | +0.39(+1.33%) |
Aug 24, 2009 | 30.32 | 30.58 | 29.69 | 29.73 | 58,225,360 | -0.45(-1.49%) |
Aug 21, 2009 | 29.63 | 30.29 | 29.40 | 30.18 | 62,001,848 | +0.86(+2.92%) |
Aug 20, 2009 | 28.71 | 29.47 | 28.68 | 29.33 | 42,865,660 | +0.70(+2.44%) |
Aug 19, 2009 | 28.45 | 28.97 | 28.34 | 28.63 | 42,501,828 | -0.20(-0.70%) |
Aug 18, 2009 | 28.41 | 28.95 | 28.39 | 28.83 | 42,010,440 | +0.44(+1.56%) |
Aug 17, 2009 | 28.49 | 28.75 | 28.14 | 28.39 | 56,624,268 | -0.96(-3.27%) |
Aug 14, 2009 | 29.47 | 29.62 | 28.90 | 29.35 | 55,575,796 | -0.31(-1.05%) |
Aug 13, 2009 | 29.54 | 29.73 | 28.90 | 29.66 | 58,401,160 | +0.48(+1.63%) |
Aug 12, 2009 | 28.48 | 29.35 | 28.37 | 29.18 | 62,290,760 | +0.67(+2.35%) |
Aug 11, 2009 | 29.23 | 29.39 | 28.30 | 28.51 | 73,267,880 | -1.00(-3.40%) |
Aug 10, 2009 | 29.06 | 29.88 | 29.04 | 29.51 | 63,182,160 | +0.23(+0.78%) |
Aug 07, 2009 | 28.54 | 29.82 | 28.47 | 29.28 | 95,046,416 | +1.11(+3.95%) |
Aug 06, 2009 | 29.23 | 29.35 | 27.81 | 28.17 | 78,363,952 | -0.71(-2.47%) |
Aug 05, 2009 | 27.89 | 29.17 | 27.83 | 28.88 | 91,576,688 | +1.28(+4.63%) |
Aug 04, 2009 | 27.15 | 28.00 | 27.08 | 27.60 | 62,669,996 | +0.22(+0.81%) |
Aug 03, 2009 | 27.04 | 27.48 | 26.95 | 27.38 | 62,106,432 | +0.66(+2.48%) |
Jul 31, 2009 | 26.53 | 26.72 | 26.22 | 26.72 | 56,537,232 | +0.12(+0.47%) |
Jul 30, 2009 | 26.36 | 27.16 | 26.20 | 26.60 | 55,716,672 | +0.48(+1.85%) |
Jul 29, 2009 | 26.13 | 26.44 | 25.88 | 26.11 | 43,295,828 | -0.21(-0.81%) |
Jul 28, 2009 | 26.09 | 26.41 | 26.03 | 26.33 | 41,989,608 | +0.10(+0.37%) |
Jul 27, 2009 | 26.05 | 26.52 | 26.03 | 26.23 | 44,090,512 | +0.01(+0.05%) |
Jul 24, 2009 | 26.30 | 26.44 | 25.86 | 26.22 | 51,102,480 | -0.16(-0.60%) |
Jul 23, 2009 | 25.54 | 26.60 | 25.28 | 26.37 | 81,768,960 | +0.91(+3.58%) |
Jul 22, 2009 | 25.16 | 25.81 | 25.03 | 25.46 | 58,058,868 | -0.08(-0.30%) |
Jul 21, 2009 | 25.72 | 25.79 | 25.30 | 25.54 | 62,936,676 | -0.03(-0.11%) |
Jul 20, 2009 | 25.59 | 25.88 | 25.30 | 25.57 | 62,981,780 | +0.06(+0.24%) |
Jul 17, 2009 | 25.18 | 25.72 | 25.01 | 25.50 | 89,309,664 | +0.53(+2.10%) |
Jul 16, 2009 | 24.54 | 25.17 | 24.35 | 24.98 | 103,323,120 | -0.09(-0.36%) |
Jul 15, 2009 | 24.27 | 25.42 | 24.20 | 25.07 | 121,331,136 | +1.08(+4.50%) |
Jul 14, 2009 | 23.87 | 24.26 | 23.55 | 23.99 | 76,429,528 | -0.01(-0.03%) |
Jul 13, 2009 | 22.94 | 24.00 | 22.92 | 24.00 | 101,866,240 | +1.64(+7.33%) |
Jul 10, 2009 | 23.03 | 23.28 | 22.27 | 22.36 | 73,825,168 | -0.88(-3.81%) |
Jul 09, 2009 | 22.74 | 23.33 | 22.72 | 23.24 | 60,229,288 | +0.54(+2.37%) |
Jul 08, 2009 | 22.77 | 23.15 | 21.98 | 22.70 | 103,835,848 | +0.02(+0.09%) |
Jul 07, 2009 | 22.56 | 23.09 | 22.21 | 22.68 | 82,010,936 | +0.15(+0.64%) |
Jul 06, 2009 | 22.14 | 22.54 | 21.84 | 22.54 | 87,730,160 | +0.23(+1.02%) |
Jul 02, 2009 | 23.06 | 23.35 | 22.31 | 22.31 | 55,476,048 | -1.04(-4.44%) |
Jul 01, 2009 | 23.69 | 23.90 | 23.26 | 23.35 | 52,744,416 | -0.24(-1.00%) |
Jun 30, 2009 | 23.92 | 24.05 | 23.42 | 23.58 | 57,048,484 | -0.34(-1.42%) |
Jun 29, 2009 | 23.89 | 23.99 | 23.53 | 23.92 | 50,477,576 | +0.10(+0.44%) |
Jun 26, 2009 | 23.42 | 24.02 | 23.15 | 23.82 | 67,583,728 | +0.21(+0.91%) |
Jun 25, 2009 | 22.85 | 23.63 | 22.77 | 23.60 | 82,727,272 | +0.47(+2.03%) |
Jun 24, 2009 | 23.35 | 23.46 | 22.86 | 23.13 | 72,945,800 | -0.08(-0.33%) |
Jun 23, 2009 | 22.89 | 23.57 | 22.76 | 23.21 | 85,387,248 | +0.48(+2.13%) |
Jun 22, 2009 | 23.98 | 24.20 | 22.72 | 22.72 | 101,808,552 | -1.47(-6.09%) |
Jun 19, 2009 | 23.95 | 24.28 | 23.36 | 24.20 | 111,393,016 | +0.57(+2.43%) |
Jun 18, 2009 | 22.71 | 23.72 | 22.70 | 23.62 | 92,343,864 | +1.00(+4.40%) |
Jun 17, 2009 | 23.16 | 23.17 | 22.25 | 22.63 | 94,648,392 | -0.53(-2.30%) |
Jun 16, 2009 | 23.69 | 23.77 | 23.08 | 23.16 | 81,474,600 | -0.87(-3.64%) |
Jun 15, 2009 | 24.11 | 24.22 | 23.46 | 24.03 | 80,077,080 | -0.25(-1.04%) |
Jun 12, 2009 | 24.10 | 24.50 | 24.06 | 24.29 | 59,543,532 | +0.13(+0.54%) |
Jun 11, 2009 | 24.24 | 24.80 | 23.88 | 24.16 | 96,244,832 | +0.07(+0.29%) |
Jun 10, 2009 | 24.59 | 24.66 | 23.76 | 24.09 | 87,044,136 | -0.29(-1.19%) |
Jun 09, 2009 | 24.69 | 24.74 | 24.26 | 24.38 | 85,271,648 | -0.09(-0.37%) |
Jun 08, 2009 | 24.54 | 24.70 | 24.16 | 24.47 | 89,103,776 | +0.58(+2.43%) |
Jun 05, 2009 | 24.69 | 24.72 | 23.85 | 23.89 | 89,080,384 | -0.55(-2.26%) |
Jun 04, 2009 | 23.78 | 24.50 | 23.66 | 24.44 | 102,598,320 | +0.95(+4.03%) |
Jun 03, 2009 | 24.24 | 24.18 | 23.26 | 23.49 | 104,271,136 | -0.36(-1.50%) |
Jun 02, 2009 | 24.24 | 24.56 | 23.82 | 23.85 | 230,444,416 | -1.11(-4.47%) |