Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.99 | 26.99 | 26.46 | 26.74 | 770,525 | -0.56(-2.05%) |
Aug 28, 2009 | 27.55 | 27.62 | 27.15 | 27.30 | 518,053 | +0.05(+0.18%) |
Aug 27, 2009 | 27.03 | 27.33 | 26.79 | 27.25 | 1,154,402 | +0.22(+0.81%) |
Aug 26, 2009 | 26.86 | 27.18 | 26.78 | 27.03 | 584,648 | +0.19(+0.71%) |
Aug 25, 2009 | 26.78 | 27.15 | 26.70 | 26.84 | 1,046,965 | +0.26(+0.98%) |
Aug 24, 2009 | 26.59 | 26.75 | 26.47 | 26.58 | 645,493 | -0.03(-0.11%) |
Aug 21, 2009 | 26.36 | 26.76 | 26.31 | 26.61 | 1,269,504 | +0.11(+0.42%) |
Aug 20, 2009 | 26.44 | 26.58 | 26.22 | 26.50 | 639,265 | -0.18(-0.67%) |
Aug 19, 2009 | 26.29 | 26.86 | 26.06 | 26.68 | 1,288,725 | -0.89(-3.23%) |
Aug 18, 2009 | 27.25 | 27.65 | 27.25 | 27.57 | 646,062 | +0.41(+1.51%) |
Aug 17, 2009 | 27.43 | 27.45 | 26.97 | 27.16 | 748,711 | -0.76(-2.72%) |
Aug 14, 2009 | 28.43 | 28.57 | 27.72 | 27.92 | 1,456,864 | -0.51(-1.79%) |
Aug 13, 2009 | 28.35 | 28.50 | 28.10 | 28.43 | 601,082 | -0.12(-0.42%) |
Aug 12, 2009 | 28.13 | 28.81 | 28.07 | 28.55 | 592,553 | +0.25(+0.88%) |
Aug 11, 2009 | 28.62 | 28.62 | 28.16 | 28.30 | 641,220 | -0.35(-1.22%) |
Aug 10, 2009 | 29.00 | 29.00 | 28.30 | 28.65 | 929,275 | +0.31(+1.09%) |
Aug 07, 2009 | 28.28 | 28.68 | 28.28 | 28.34 | 919,614 | +0.06(+0.21%) |
Aug 06, 2009 | 28.70 | 28.70 | 28.09 | 28.28 | 760,159 | +0.22(+0.78%) |
Aug 05, 2009 | 28.18 | 28.18 | 27.70 | 28.06 | 810,603 | +0.06(+0.21%) |
Aug 04, 2009 | 28.26 | 28.26 | 27.84 | 28.00 | 1,060,058 | -0.57(-2.00%) |
Aug 03, 2009 | 28.25 | 28.85 | 28.16 | 28.57 | 1,133,887 | +0.61(+2.18%) |
Jul 31, 2009 | 27.62 | 28.21 | 27.59 | 27.96 | 1,311,705 | +0.68(+2.49%) |
Jul 30, 2009 | 26.59 | 27.35 | 26.37 | 27.28 | 2,273,988 | +2.46(+9.91%) |
Jul 29, 2009 | 24.52 | 24.87 | 24.52 | 24.82 | 2,331,956 | +0.27(+1.10%) |
Jul 28, 2009 | 24.51 | 24.60 | 24.30 | 24.55 | 1,478,684 | -0.14(-0.57%) |
Jul 27, 2009 | 24.83 | 24.88 | 24.61 | 24.69 | 1,315,346 | -0.69(-2.72%) |
Jul 24, 2009 | 25.36 | 25.43 | 24.97 | 25.38 | 308 | +0.10(+0.40%) |
Jul 23, 2009 | 24.62 | 25.39 | 24.62 | 25.28 | 1,326,377 | +0.58(+2.35%) |
Jul 22, 2009 | 24.57 | 24.84 | 24.40 | 24.70 | 824,475 | +0.06(+0.24%) |
Jul 21, 2009 | 24.75 | 24.86 | 24.42 | 24.64 | 698,866 | +0.01(+0.04%) |
Jul 20, 2009 | 24.58 | 24.74 | 24.49 | 24.63 | 841,397 | +0.29(+1.19%) |
Jul 17, 2009 | 24.23 | 24.43 | 24.15 | 24.34 | 976,168 | -0.45(-1.82%) |
Jul 16, 2009 | 24.43 | 24.89 | 24.37 | 24.79 | 1,236,839 | -0.44(-1.74%) |
Jul 15, 2009 | 24.87 | 25.24 | 24.83 | 25.23 | 1,692,258 | +0.46(+1.86%) |
Jul 14, 2009 | 24.58 | 24.88 | 24.53 | 24.77 | 1,021,344 | +0.69(+2.87%) |
Jul 13, 2009 | 23.83 | 24.10 | 23.81 | 24.08 | 939,688 | +0.23(+0.96%) |
Jul 10, 2009 | 24.10 | 24.13 | 23.60 | 23.85 | 856,481 | -0.60(-2.45%) |
Jul 09, 2009 | 24.41 | 24.57 | 24.21 | 24.45 | 807,230 | +0.05(+0.20%) |
Jul 08, 2009 | 24.35 | 24.56 | 24.17 | 24.40 | 1,294,050 | +0.06(+0.25%) |
Jul 07, 2009 | 24.90 | 24.90 | 24.25 | 24.34 | 830,270 | -0.93(-3.68%) |
Jul 06, 2009 | 25.06 | 25.35 | 25.02 | 25.27 | 520,875 | +0.08(+0.32%) |
Jul 02, 2009 | 25.50 | 25.55 | 25.05 | 25.19 | 651,454 | -0.79(-3.04%) |
Jul 01, 2009 | 25.97 | 26.24 | 25.86 | 25.98 | 451,752 | +0.12(+0.46%) |
Jun 30, 2009 | 26.51 | 26.51 | 25.70 | 25.86 | 1,284,888 | -0.72(-2.71%) |
Jun 29, 2009 | 26.68 | 26.74 | 26.32 | 26.58 | 529,289 | +0.28(+1.06%) |
Jun 26, 2009 | 26.35 | 26.47 | 26.10 | 26.30 | 498,727 | -0.21(-0.79%) |
Jun 25, 2009 | 26.03 | 26.56 | 25.96 | 26.51 | 519,599 | +0.61(+2.36%) |
Jun 24, 2009 | 25.99 | 26.37 | 25.75 | 25.90 | 788,579 | +0.09(+0.35%) |
Jun 23, 2009 | 25.82 | 26.04 | 25.65 | 25.81 | 870,870 | +0.49(+1.94%) |
Jun 22, 2009 | 25.82 | 25.82 | 25.19 | 25.32 | 869,703 | -0.91(-3.47%) |
Jun 19, 2009 | 26.29 | 26.45 | 26.11 | 26.23 | 795,334 | +0.25(+0.96%) |
Jun 18, 2009 | 25.98 | 26.21 | 25.78 | 25.98 | 771,181 | -0.41(-1.55%) |
Jun 17, 2009 | 26.06 | 26.50 | 25.94 | 26.39 | 732,727 | +0.43(+1.66%) |
Jun 16, 2009 | 26.57 | 26.64 | 25.95 | 25.96 | 776,161 | -0.28(-1.07%) |
Jun 15, 2009 | 26.89 | 26.89 | 26.04 | 26.24 | 710,595 | -1.05(-3.85%) |
Jun 12, 2009 | 27.01 | 27.34 | 27.00 | 27.29 | 384,385 | -0.13(-0.47%) |
Jun 11, 2009 | 27.22 | 27.77 | 27.22 | 27.42 | 626,921 | +0.06(+0.22%) |
Jun 10, 2009 | 27.80 | 27.81 | 26.94 | 27.36 | 699,067 | -0.28(-1.01%) |
Jun 09, 2009 | 27.68 | 27.86 | 27.40 | 27.64 | 1,244,025 | +0.09(+0.33%) |
Jun 08, 2009 | 27.24 | 27.81 | 27.17 | 27.55 | 2,146,147 | -0.28(-1.01%) |
Jun 05, 2009 | 28.14 | 28.22 | 27.74 | 27.83 | 1,287,188 | +0.12(+0.43%) |
Jun 04, 2009 | 27.40 | 27.87 | 27.40 | 27.71 | 983,001 | +0.34(+1.24%) |
Jun 03, 2009 | 27.84 | 27.84 | 27.09 | 27.37 | 1,110,357 | -0.63(-2.25%) |
Jun 02, 2009 | 27.68 | 28.11 | 27.54 | 28.00 | 1,640,596 | +0.66(+2.41%) |