Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.15 | 31.43 | 30.98 | 31.43 | 1,620,538 | +0.02(+0.06%) |
Aug 28, 2009 | 31.40 | 31.64 | 31.16 | 31.42 | 1,593,318 | +0.09(+0.30%) |
Aug 27, 2009 | 31.16 | 31.48 | 30.81 | 31.32 | 1,676,838 | +0.15(+0.47%) |
Aug 26, 2009 | 31.25 | 31.39 | 30.99 | 31.17 | 2,274,545 | -0.17(-0.56%) |
Aug 25, 2009 | 31.01 | 31.58 | 30.93 | 31.35 | 3,000,788 | +0.60(+1.94%) |
Aug 24, 2009 | 30.69 | 31.13 | 30.61 | 30.75 | 2,244,382 | +0.29(+0.97%) |
Aug 21, 2009 | 29.66 | 30.56 | 29.37 | 30.46 | 2,570,220 | +1.19(+4.05%) |
Aug 20, 2009 | 28.90 | 29.33 | 28.90 | 29.27 | 1,180,420 | +0.27(+0.92%) |
Aug 19, 2009 | 28.32 | 29.25 | 28.12 | 29.01 | 1,559,240 | +0.23(+0.80%) |
Aug 18, 2009 | 28.62 | 28.80 | 28.46 | 28.78 | 1,247,298 | +0.29(+1.04%) |
Aug 17, 2009 | 28.65 | 28.93 | 28.43 | 28.48 | 1,849,100 | -0.93(-3.16%) |
Aug 14, 2009 | 29.76 | 29.81 | 29.13 | 29.41 | 1,809,920 | -0.43(-1.45%) |
Aug 13, 2009 | 29.53 | 30.00 | 29.44 | 29.84 | 1,657,592 | +0.48(+1.63%) |
Aug 12, 2009 | 28.24 | 29.63 | 28.24 | 29.36 | 2,347,237 | +0.86(+3.03%) |
Aug 11, 2009 | 29.19 | 29.20 | 28.47 | 28.50 | 2,914,048 | -0.87(-2.97%) |
Aug 10, 2009 | 29.11 | 29.47 | 28.91 | 29.37 | 1,887,006 | +0.24(+0.82%) |
Aug 07, 2009 | 29.08 | 29.47 | 28.62 | 29.13 | 3,280,908 | +0.27(+0.93%) |
Aug 06, 2009 | 29.81 | 29.87 | 28.55 | 28.87 | 3,336,513 | -0.68(-2.31%) |
Aug 05, 2009 | 29.72 | 29.72 | 28.86 | 29.55 | 2,579,188 | -0.06(-0.22%) |
Aug 04, 2009 | 29.29 | 29.73 | 29.22 | 29.61 | 2,554,903 | +0.15(+0.51%) |
Aug 03, 2009 | 27.79 | 29.48 | 27.79 | 29.46 | 3,448,468 | +1.88(+6.81%) |
Jul 31, 2009 | 27.18 | 27.71 | 26.92 | 27.58 | 2,128,704 | +0.36(+1.32%) |
Jul 30, 2009 | 26.94 | 27.46 | 26.63 | 27.22 | 2,203,679 | +0.60(+2.24%) |
Jul 29, 2009 | 26.82 | 26.94 | 26.19 | 26.63 | 1,652,413 | -0.33(-1.23%) |
Jul 28, 2009 | 27.11 | 27.25 | 26.80 | 26.96 | 1,744,126 | -0.31(-1.12%) |
Jul 27, 2009 | 27.07 | 27.42 | 26.96 | 27.26 | 1,706,375 | +0.31(+1.13%) |
Jul 24, 2009 | 26.56 | 27.00 | 26.45 | 26.96 | 571 | +0.28(+1.03%) |
Jul 23, 2009 | 25.80 | 26.79 | 25.65 | 26.68 | 2,452,889 | +0.90(+3.49%) |
Jul 22, 2009 | 25.32 | 26.12 | 25.32 | 25.78 | 1,734,726 | +0.16(+0.61%) |
Jul 21, 2009 | 25.63 | 25.99 | 25.40 | 25.63 | 1,710,748 | +0.08(+0.32%) |
Jul 20, 2009 | 25.32 | 25.58 | 25.29 | 25.54 | 1,882,547 | +0.38(+1.50%) |
Jul 17, 2009 | 25.29 | 25.37 | 24.94 | 25.17 | 1,526,071 | -0.16(-0.62%) |
Jul 16, 2009 | 25.24 | 25.44 | 24.96 | 25.32 | 2,265,077 | +0.07(+0.29%) |
Jul 15, 2009 | 24.50 | 25.39 | 24.50 | 25.25 | 3,984,534 | +1.02(+4.21%) |
Jul 14, 2009 | 24.54 | 24.58 | 24.04 | 24.23 | 2,389,275 | -0.25(-1.01%) |
Jul 13, 2009 | 24.00 | 24.50 | 23.88 | 24.48 | 3,200,547 | +0.82(+3.46%) |
Jul 10, 2009 | 23.47 | 23.78 | 23.32 | 23.66 | 2,397,233 | -0.01(-0.04%) |
Jul 09, 2009 | 23.78 | 23.98 | 23.50 | 23.67 | 2,670,322 | +0.08(+0.35%) |
Jul 08, 2009 | 23.97 | 24.03 | 23.22 | 23.59 | 4,767,223 | -0.26(-1.08%) |
Jul 07, 2009 | 24.13 | 24.31 | 23.83 | 23.84 | 3,505,339 | -0.62(-2.55%) |
Jul 06, 2009 | 23.89 | 24.47 | 23.78 | 24.47 | 3,265,043 | +0.53(+2.23%) |
Jul 02, 2009 | 24.61 | 24.84 | 23.93 | 23.93 | 2,706,915 | -1.26(-5.00%) |
Jul 01, 2009 | 25.29 | 25.42 | 25.09 | 25.19 | 2,390,260 | +0.02(+0.07%) |
Jun 30, 2009 | 25.24 | 25.33 | 24.52 | 25.17 | 3,303,160 | -0.04(-0.15%) |
Jun 29, 2009 | 25.06 | 25.29 | 24.70 | 25.21 | 2,247,140 | +0.25(+0.99%) |
Jun 26, 2009 | 25.28 | 25.31 | 24.82 | 24.96 | 2,148,445 | -0.36(-1.42%) |
Jun 25, 2009 | 24.72 | 25.33 | 24.71 | 25.32 | 2,880,175 | +0.83(+3.38%) |
Jun 24, 2009 | 24.63 | 25.05 | 24.31 | 24.50 | 2,836,348 | -0.12(-0.49%) |
Jun 23, 2009 | 24.51 | 24.84 | 24.38 | 24.61 | 4,029,568 | +0.23(+0.94%) |
Jun 22, 2009 | 24.90 | 25.00 | 24.38 | 24.38 | 4,132,733 | -0.82(-3.24%) |
Jun 19, 2009 | 25.45 | 25.46 | 24.85 | 25.20 | 3,290,738 | +0.21(+0.85%) |
Jun 18, 2009 | 24.71 | 25.30 | 24.71 | 24.99 | 3,366,160 | +0.27(+1.08%) |
Jun 17, 2009 | 25.01 | 25.14 | 24.61 | 24.72 | 2,530,202 | -0.28(-1.14%) |
Jun 16, 2009 | 25.25 | 25.61 | 24.98 | 25.01 | 3,178,013 | -0.69(-2.70%) |
Jun 15, 2009 | 25.62 | 25.78 | 25.17 | 25.70 | 2,565,224 | -0.14(-0.55%) |
Jun 12, 2009 | 25.91 | 25.91 | 25.45 | 25.85 | 1,746,697 | -0.06(-0.25%) |
Jun 11, 2009 | 25.80 | 26.26 | 25.54 | 25.91 | 4,129,422 | +0.10(+0.39%) |
Jun 10, 2009 | 26.21 | 26.21 | 25.46 | 25.81 | 2,599,950 | +0.04(+0.14%) |
Jun 09, 2009 | 25.63 | 25.84 | 25.40 | 25.77 | 2,264,123 | +0.12(+0.47%) |
Jun 08, 2009 | 25.36 | 25.85 | 25.13 | 25.65 | 2,188,397 | +0.21(+0.83%) |
Jun 05, 2009 | 26.46 | 26.61 | 25.39 | 25.44 | 2,980,860 | -0.42(-1.63%) |
Jun 04, 2009 | 25.48 | 25.92 | 25.24 | 25.86 | 3,090,809 | +0.58(+2.29%) |
Jun 03, 2009 | 25.93 | 25.93 | 25.04 | 25.29 | 2,480,982 | -0.81(-3.10%) |
Jun 02, 2009 | 26.20 | 26.50 | 25.92 | 26.09 | 4,436,416 | -0.03(-0.11%) |