Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.70 | 25.99 | 25.67 | 25.79 | 5,526,393 | -0.02(-0.08%) |
Aug 28, 2009 | 25.96 | 26.15 | 25.78 | 25.81 | 4,756,988 | -0.17(-0.64%) |
Aug 27, 2009 | 26.04 | 26.07 | 25.82 | 25.98 | 5,011,714 | -0.02(-0.10%) |
Aug 26, 2009 | 25.92 | 26.07 | 25.79 | 26.00 | 5,367,983 | +0.07(+0.29%) |
Aug 25, 2009 | 25.88 | 26.04 | 25.76 | 25.93 | 6,000,654 | +0.10(+0.37%) |
Aug 24, 2009 | 26.00 | 26.07 | 25.66 | 25.83 | 4,872,113 | -0.12(-0.46%) |
Aug 21, 2009 | 26.00 | 26.11 | 25.78 | 25.95 | 8,331,994 | +0.14(+0.54%) |
Aug 20, 2009 | 25.52 | 25.87 | 25.38 | 25.81 | 7,196,464 | +0.28(+1.11%) |
Aug 19, 2009 | 25.14 | 25.59 | 25.09 | 25.53 | 5,447,642 | +0.25(+0.98%) |
Aug 18, 2009 | 25.30 | 25.33 | 25.08 | 25.28 | 4,182,612 | +0.04(+0.17%) |
Aug 17, 2009 | 25.15 | 25.36 | 25.08 | 25.24 | 5,393,741 | -0.21(-0.84%) |
Aug 14, 2009 | 25.59 | 25.68 | 25.26 | 25.45 | 4,583,919 | -0.10(-0.39%) |
Aug 13, 2009 | 25.46 | 25.57 | 25.19 | 25.55 | 4,965,529 | +0.07(+0.29%) |
Aug 12, 2009 | 25.40 | 25.69 | 25.25 | 25.48 | 7,072,140 | +0.02(+0.07%) |
Aug 11, 2009 | 25.28 | 25.60 | 25.22 | 25.46 | 7,308,218 | +0.17(+0.66%) |
Aug 10, 2009 | 25.15 | 25.31 | 25.02 | 25.29 | 7,684,071 | +0.10(+0.39%) |
Aug 07, 2009 | 25.42 | 25.58 | 25.14 | 25.19 | 8,057,996 | -0.17(-0.67%) |
Aug 06, 2009 | 25.43 | 25.44 | 25.19 | 25.36 | 8,063,229 | -0.04(-0.14%) |
Aug 05, 2009 | 25.64 | 25.64 | 25.25 | 25.40 | 7,780,298 | -0.20(-0.76%) |
Aug 04, 2009 | 25.58 | 25.79 | 25.53 | 25.59 | 8,386,241 | +0.03(+0.12%) |
Aug 03, 2009 | 25.77 | 25.77 | 25.34 | 25.56 | 13,291,349 | -0.13(-0.52%) |
Jul 31, 2009 | 25.62 | 25.91 | 25.23 | 25.70 | 14,074,745 | +0.22(+0.85%) |
Jul 30, 2009 | 26.32 | 26.36 | 25.22 | 25.48 | 32,534,594 | -1.43(-5.30%) |
Jul 29, 2009 | 26.57 | 26.96 | 26.50 | 26.91 | 6,887,829 | +0.17(+0.64%) |
Jul 28, 2009 | 26.55 | 26.77 | 26.55 | 26.74 | 5,451,464 | +0.17(+0.65%) |
Jul 27, 2009 | 26.60 | 26.70 | 26.47 | 26.56 | 5,769,146 | -0.08(-0.29%) |
Jul 24, 2009 | 26.41 | 26.69 | 26.40 | 26.64 | 1,285 | +0.18(+0.70%) |
Jul 23, 2009 | 26.07 | 26.70 | 26.00 | 26.46 | 8,257,612 | +0.40(+1.55%) |
Jul 22, 2009 | 26.05 | 26.35 | 25.97 | 26.05 | 9,018,529 | -0.13(-0.49%) |
Jul 21, 2009 | 26.21 | 26.40 | 25.91 | 26.18 | 8,337,189 | +0.13(+0.50%) |
Jul 20, 2009 | 26.16 | 26.20 | 25.78 | 26.05 | 6,908,011 | -0.03(-0.12%) |
Jul 17, 2009 | 26.11 | 26.25 | 25.98 | 26.08 | 6,795,935 | -0.01(-0.03%) |
Jul 16, 2009 | 25.81 | 26.30 | 25.81 | 26.09 | 6,756,911 | +0.16(+0.60%) |
Jul 15, 2009 | 26.25 | 26.25 | 25.86 | 25.93 | 8,801,317 | -0.09(-0.33%) |
Jul 14, 2009 | 25.90 | 26.02 | 25.78 | 26.02 | 5,342,817 | +0.18(+0.69%) |
Jul 13, 2009 | 25.53 | 25.98 | 25.50 | 25.84 | 8,289,316 | +0.57(+2.26%) |
Jul 10, 2009 | 25.84 | 25.84 | 25.18 | 25.27 | 11,868,122 | -0.65(-2.50%) |
Jul 09, 2009 | 26.15 | 26.20 | 25.84 | 25.92 | 5,860,098 | -0.10(-0.38%) |
Jul 08, 2009 | 25.87 | 26.12 | 25.79 | 26.02 | 8,746,638 | +0.08(+0.30%) |
Jul 07, 2009 | 26.35 | 26.35 | 25.86 | 25.94 | 10,038,462 | -0.45(-1.69%) |
Jul 06, 2009 | 25.60 | 26.42 | 25.39 | 26.38 | 14,975,866 | +0.82(+3.19%) |
Jul 02, 2009 | 25.43 | 25.70 | 25.35 | 25.57 | 8,250,308 | -0.02(-0.08%) |
Jul 01, 2009 | 25.16 | 25.68 | 25.16 | 25.59 | 8,213,764 | +0.50(+1.98%) |
Jun 30, 2009 | 25.35 | 25.50 | 24.87 | 25.09 | 10,464,450 | -0.35(-1.39%) |
Jun 29, 2009 | 25.46 | 25.71 | 25.36 | 25.45 | 8,128,938 | -0.01(-0.03%) |
Jun 26, 2009 | 25.27 | 25.61 | 25.23 | 25.46 | 7,806,614 | +0.11(+0.45%) |
Jun 25, 2009 | 25.15 | 25.45 | 25.01 | 25.34 | 9,675,848 | +0.44(+1.78%) |
Jun 24, 2009 | 25.09 | 25.14 | 24.77 | 24.90 | 7,952,647 | -0.06(-0.24%) |
Jun 23, 2009 | 25.04 | 25.11 | 24.79 | 24.96 | 6,095,341 | -0.07(-0.27%) |
Jun 22, 2009 | 24.83 | 25.24 | 24.82 | 25.03 | 6,848,587 | -0.01(-0.03%) |
Jun 19, 2009 | 25.32 | 25.43 | 24.90 | 25.03 | 12,116,855 | -0.09(-0.34%) |
Jun 18, 2009 | 24.73 | 25.21 | 24.63 | 25.12 | 7,208,369 | +0.46(+1.86%) |
Jun 17, 2009 | 24.31 | 24.83 | 24.30 | 24.66 | 7,886,433 | +0.33(+1.34%) |
Jun 16, 2009 | 24.94 | 24.94 | 24.23 | 24.33 | 12,959,818 | -0.48(-1.94%) |
Jun 15, 2009 | 25.12 | 25.12 | 24.75 | 24.82 | 7,972,172 | -0.50(-1.99%) |
Jun 12, 2009 | 24.82 | 25.54 | 24.76 | 25.32 | 8,650,583 | +0.40(+1.59%) |
Jun 11, 2009 | 24.95 | 25.25 | 24.90 | 24.92 | 7,284,870 | -0.04(-0.14%) |
Jun 10, 2009 | 24.88 | 25.11 | 24.81 | 24.96 | 12,253,549 | +0.07(+0.27%) |
Jun 09, 2009 | 25.15 | 25.15 | 24.82 | 24.89 | 8,613,603 | -0.25(-1.00%) |
Jun 08, 2009 | 24.94 | 25.30 | 24.81 | 25.14 | 9,066,780 | -0.01(-0.03%) |
Jun 05, 2009 | 25.28 | 25.43 | 25.01 | 25.15 | 10,803,534 | -0.15(-0.59%) |
Jun 04, 2009 | 25.08 | 25.30 | 24.88 | 25.30 | 14,860,377 | +0.17(+0.68%) |
Jun 03, 2009 | 24.77 | 25.15 | 24.67 | 25.13 | 18,462,170 | +0.21(+0.85%) |
Jun 02, 2009 | 24.52 | 25.02 | 24.50 | 24.92 | 21,863,742 | +0.29(+1.18%) |