Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 29.92 | 30.25 | 29.35 | 29.57 | 10,763,913 | -0.95(-3.12%) |
Aug 28, 2009 | 30.28 | 30.56 | 29.75 | 30.52 | 6,119,170 | +0.55(+1.83%) |
Aug 27, 2009 | 29.81 | 30.02 | 28.40 | 29.97 | 7,956,038 | +0.15(+0.49%) |
Aug 26, 2009 | 30.14 | 30.19 | 29.49 | 29.82 | 7,190,296 | -0.40(-1.32%) |
Aug 25, 2009 | 29.29 | 30.36 | 29.22 | 30.22 | 8,363,601 | +1.31(+4.53%) |
Aug 24, 2009 | 29.66 | 30.08 | 28.71 | 28.91 | 7,228,026 | -0.28(-0.96%) |
Aug 21, 2009 | 28.48 | 29.37 | 28.25 | 29.19 | 8,662,198 | +1.08(+3.83%) |
Aug 20, 2009 | 27.58 | 28.30 | 27.58 | 28.12 | 8,848,468 | +1.17(+4.34%) |
Aug 19, 2009 | 26.24 | 27.24 | 25.99 | 26.95 | 7,038,120 | +0.20(+0.77%) |
Aug 18, 2009 | 26.04 | 26.90 | 25.97 | 26.74 | 7,261,575 | +0.80(+3.09%) |
Aug 17, 2009 | 26.38 | 26.50 | 25.63 | 25.94 | 9,762,774 | -1.29(-4.72%) |
Aug 14, 2009 | 27.76 | 27.97 | 26.77 | 27.23 | 6,618,740 | -0.58(-2.08%) |
Aug 13, 2009 | 28.06 | 28.20 | 27.26 | 27.81 | 6,515,484 | +0.17(+0.61%) |
Aug 12, 2009 | 26.34 | 27.91 | 26.25 | 27.64 | 8,421,238 | +1.19(+4.49%) |
Aug 11, 2009 | 27.48 | 27.52 | 26.43 | 26.45 | 7,749,609 | -0.99(-3.60%) |
Aug 10, 2009 | 27.84 | 27.95 | 26.97 | 27.44 | 5,998,176 | -0.54(-1.92%) |
Aug 07, 2009 | 27.50 | 28.50 | 27.43 | 27.98 | 10,182,750 | +1.30(+4.89%) |
Aug 06, 2009 | 27.48 | 27.48 | 26.08 | 26.67 | 11,672,161 | -0.73(-2.67%) |
Aug 05, 2009 | 27.06 | 27.65 | 26.36 | 27.40 | 9,496,574 | +0.39(+1.43%) |
Aug 04, 2009 | 26.96 | 27.12 | 26.05 | 27.02 | 9,856,887 | -0.02(-0.06%) |
Aug 03, 2009 | 26.41 | 27.12 | 26.10 | 27.04 | 8,944,475 | +1.16(+4.47%) |
Jul 31, 2009 | 25.56 | 26.08 | 25.27 | 25.88 | 6,709,928 | +0.24(+0.93%) |
Jul 30, 2009 | 25.61 | 26.29 | 25.50 | 25.64 | 9,752,336 | +0.83(+3.35%) |
Jul 29, 2009 | 24.67 | 25.04 | 24.46 | 24.81 | 5,766,360 | -0.20(-0.82%) |
Jul 28, 2009 | 25.24 | 25.25 | 24.36 | 25.01 | 7,953,571 | -0.41(-1.61%) |
Jul 27, 2009 | 25.44 | 25.96 | 25.04 | 25.42 | 5,975,075 | +0.39(+1.54%) |
Jul 24, 2009 | 24.30 | 25.05 | 24.08 | 25.04 | 1,546 | +0.52(+2.12%) |
Jul 23, 2009 | 23.11 | 24.76 | 23.10 | 24.52 | 12,028,540 | +1.41(+6.10%) |
Jul 22, 2009 | 22.72 | 23.16 | 22.55 | 23.11 | 7,773,164 | +0.02(+0.10%) |
Jul 21, 2009 | 23.36 | 23.68 | 22.77 | 23.08 | 6,455,214 | -0.15(-0.63%) |
Jul 20, 2009 | 23.23 | 23.49 | 22.95 | 23.23 | 6,317,690 | +0.42(+1.82%) |
Jul 17, 2009 | 22.76 | 22.91 | 22.36 | 22.82 | 7,222,357 | -0.25(-1.09%) |
Jul 16, 2009 | 22.91 | 23.28 | 22.44 | 23.07 | 7,546,131 | +0.01(+0.03%) |
Jul 15, 2009 | 22.01 | 23.40 | 21.92 | 23.06 | 18,282,770 | +1.25(+5.71%) |
Jul 14, 2009 | 22.07 | 22.17 | 21.33 | 21.82 | 9,543,591 | +0.19(+0.89%) |
Jul 13, 2009 | 20.50 | 21.64 | 20.50 | 21.62 | 10,651,104 | +1.85(+9.34%) |
Jul 10, 2009 | 20.17 | 20.17 | 19.58 | 19.78 | 7,572,309 | -0.30(-1.48%) |
Jul 09, 2009 | 19.90 | 20.43 | 19.84 | 20.07 | 7,741,745 | +0.62(+3.19%) |
Jul 08, 2009 | 20.12 | 20.27 | 18.85 | 19.45 | 12,392,189 | -0.55(-2.75%) |
Jul 07, 2009 | 20.71 | 21.16 | 19.93 | 20.00 | 10,141,999 | -0.88(-4.23%) |
Jul 06, 2009 | 20.42 | 21.04 | 20.27 | 20.89 | 9,150,454 | +0.46(+2.26%) |
Jul 02, 2009 | 21.33 | 21.75 | 20.43 | 20.43 | 8,112,678 | -1.32(-6.08%) |
Jul 01, 2009 | 21.94 | 22.21 | 21.71 | 21.75 | 8,759,020 | -0.01(-0.05%) |
Jun 30, 2009 | 22.04 | 22.11 | 21.22 | 21.76 | 9,014,325 | -0.33(-1.48%) |
Jun 29, 2009 | 21.61 | 22.25 | 21.51 | 22.09 | 7,811,849 | +0.60(+2.80%) |
Jun 26, 2009 | 21.63 | 21.74 | 21.14 | 21.48 | 8,865,540 | -0.16(-0.73%) |
Jun 25, 2009 | 21.26 | 21.72 | 21.24 | 21.64 | 8,894,808 | +0.42(+1.98%) |
Jun 24, 2009 | 21.09 | 21.82 | 20.93 | 21.22 | 7,083,844 | +0.36(+1.74%) |
Jun 23, 2009 | 20.62 | 21.16 | 20.28 | 20.86 | 8,278,111 | +0.42(+2.06%) |
Jun 22, 2009 | 22.02 | 22.02 | 20.41 | 20.44 | 12,776,303 | -1.91(-8.53%) |
Jun 19, 2009 | 22.38 | 22.48 | 21.92 | 22.34 | 14,031,968 | +0.67(+3.07%) |
Jun 18, 2009 | 21.08 | 22.23 | 21.08 | 21.68 | 13,173,648 | +0.79(+3.78%) |
Jun 17, 2009 | 21.13 | 21.39 | 20.51 | 20.89 | 11,995,008 | -0.25(-1.16%) |
Jun 16, 2009 | 21.59 | 21.76 | 21.04 | 21.13 | 8,219,551 | -0.13(-0.62%) |
Jun 15, 2009 | 21.43 | 21.71 | 21.14 | 21.26 | 9,570,954 | -0.45(-2.09%) |
Jun 12, 2009 | 22.27 | 22.46 | 21.45 | 21.72 | 9,812,732 | -0.67(-3.00%) |
Jun 11, 2009 | 22.44 | 23.13 | 22.21 | 22.39 | 11,952,707 | -0.22(-0.96%) |
Jun 10, 2009 | 23.32 | 23.54 | 22.14 | 22.61 | 13,708,969 | -0.49(-2.13%) |
Jun 09, 2009 | 23.58 | 23.58 | 22.77 | 23.10 | 11,451,765 | -0.34(-1.47%) |
Jun 08, 2009 | 23.27 | 23.65 | 22.94 | 23.44 | 13,160,721 | -0.50(-2.08%) |
Jun 05, 2009 | 25.49 | 25.54 | 23.64 | 23.94 | 15,706,593 | -0.65(-2.64%) |
Jun 04, 2009 | 24.00 | 25.05 | 23.90 | 24.59 | 17,897,870 | +0.91(+3.83%) |
Jun 03, 2009 | 23.93 | 24.11 | 23.48 | 23.68 | 56,840,288 | -0.70(-2.85%) |
Jun 02, 2009 | 23.32 | 24.89 | 23.14 | 24.38 | 20,143,438 | +1.27(+5.52%) |