Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 31.28 | 31.56 | 31.11 | 31.56 | 1,613,984 | +0.02(+0.06%) |
Aug 28, 2009 | 31.53 | 31.77 | 31.29 | 31.54 | 1,586,874 | +0.04(+0.12%) |
Aug 27, 2009 | 31.34 | 31.66 | 30.99 | 31.51 | 1,666,971 | +0.15(+0.47%) |
Aug 26, 2009 | 31.43 | 31.57 | 31.17 | 31.36 | 2,261,160 | -0.18(-0.56%) |
Aug 25, 2009 | 31.19 | 31.77 | 31.11 | 31.53 | 2,983,129 | +0.60(+1.94%) |
Aug 24, 2009 | 30.87 | 31.31 | 30.79 | 30.93 | 2,231,174 | +0.30(+0.97%) |
Aug 21, 2009 | 29.83 | 30.74 | 29.55 | 30.64 | 2,555,095 | +1.19(+4.05%) |
Aug 20, 2009 | 29.07 | 29.50 | 29.07 | 29.45 | 1,173,474 | +0.27(+0.92%) |
Aug 19, 2009 | 28.48 | 29.42 | 28.28 | 29.18 | 1,550,064 | +0.23(+0.80%) |
Aug 18, 2009 | 28.79 | 28.97 | 28.63 | 28.95 | 1,239,958 | +0.30(+1.04%) |
Aug 17, 2009 | 28.82 | 29.10 | 28.60 | 28.65 | 1,838,219 | -0.93(-3.16%) |
Aug 14, 2009 | 29.94 | 29.99 | 29.31 | 29.58 | 1,799,269 | -0.43(-1.45%) |
Aug 13, 2009 | 29.70 | 30.18 | 29.61 | 30.02 | 1,647,837 | +0.48(+1.63%) |
Aug 12, 2009 | 28.41 | 29.81 | 28.41 | 29.54 | 2,333,425 | +0.87(+3.03%) |
Aug 11, 2009 | 29.36 | 29.37 | 28.64 | 28.67 | 2,896,900 | -0.88(-2.97%) |
Aug 10, 2009 | 29.28 | 29.65 | 29.08 | 29.55 | 1,875,902 | +0.24(+0.82%) |
Aug 07, 2009 | 29.25 | 29.65 | 28.79 | 29.31 | 3,261,601 | +0.27(+0.93%) |
Aug 06, 2009 | 29.98 | 30.05 | 28.72 | 29.04 | 3,316,878 | -0.69(-2.31%) |
Aug 05, 2009 | 29.90 | 29.90 | 29.03 | 29.72 | 2,564,011 | -0.06(-0.22%) |
Aug 04, 2009 | 29.46 | 29.90 | 29.39 | 29.79 | 2,539,868 | +0.15(+0.51%) |
Aug 03, 2009 | 27.96 | 29.66 | 27.96 | 29.64 | 3,428,175 | +1.89(+6.81%) |
Jul 31, 2009 | 27.34 | 27.87 | 27.08 | 27.75 | 2,116,177 | +0.36(+1.32%) |
Jul 30, 2009 | 27.10 | 27.63 | 26.78 | 27.39 | 2,190,712 | +0.60(+2.24%) |
Jul 29, 2009 | 26.98 | 27.10 | 26.35 | 26.78 | 1,642,689 | -0.33(-1.23%) |
Jul 28, 2009 | 27.27 | 27.41 | 26.96 | 27.12 | 1,733,862 | -0.31(-1.12%) |
Jul 27, 2009 | 27.23 | 27.58 | 27.12 | 27.42 | 1,696,334 | +0.31(+1.13%) |
Jul 24, 2009 | 26.72 | 27.16 | 26.61 | 27.12 | 568 | +0.28(+1.03%) |
Jul 23, 2009 | 25.95 | 26.95 | 25.80 | 26.84 | 2,438,454 | +0.91(+3.49%) |
Jul 22, 2009 | 25.47 | 26.28 | 25.47 | 25.93 | 1,724,518 | +0.16(+0.61%) |
Jul 21, 2009 | 25.79 | 26.15 | 25.55 | 25.78 | 1,700,681 | +0.08(+0.32%) |
Jul 20, 2009 | 25.47 | 25.73 | 25.44 | 25.69 | 1,871,469 | +0.38(+1.50%) |
Jul 17, 2009 | 25.44 | 25.52 | 25.08 | 25.31 | 1,517,091 | -0.16(-0.62%) |
Jul 16, 2009 | 25.39 | 25.59 | 25.11 | 25.47 | 2,251,748 | +0.07(+0.29%) |
Jul 15, 2009 | 24.64 | 25.54 | 24.64 | 25.40 | 3,961,087 | +1.03(+4.21%) |
Jul 14, 2009 | 24.69 | 24.72 | 24.19 | 24.37 | 2,375,215 | -0.25(-1.01%) |
Jul 13, 2009 | 24.14 | 24.65 | 24.02 | 24.62 | 3,181,713 | +0.82(+3.46%) |
Jul 10, 2009 | 23.60 | 23.92 | 23.46 | 23.80 | 2,383,126 | -0.01(-0.04%) |
Jul 09, 2009 | 23.92 | 24.12 | 23.64 | 23.81 | 2,654,608 | +0.08(+0.35%) |
Jul 08, 2009 | 24.11 | 24.17 | 23.36 | 23.73 | 4,739,170 | -0.26(-1.08%) |
Jul 07, 2009 | 24.27 | 24.46 | 23.97 | 23.98 | 3,484,712 | -0.63(-2.55%) |
Jul 06, 2009 | 24.03 | 24.61 | 23.92 | 24.61 | 3,245,829 | +0.54(+2.23%) |
Jul 02, 2009 | 24.76 | 24.98 | 24.08 | 24.08 | 2,690,986 | -1.27(-5.00%) |
Jul 01, 2009 | 25.43 | 25.57 | 25.24 | 25.34 | 2,376,194 | +0.02(+0.07%) |
Jun 30, 2009 | 25.39 | 25.48 | 24.67 | 25.32 | 3,283,722 | -0.04(-0.15%) |
Jun 29, 2009 | 25.21 | 25.44 | 24.84 | 25.36 | 2,233,916 | +0.25(+0.99%) |
Jun 26, 2009 | 25.43 | 25.46 | 24.96 | 25.11 | 2,135,802 | -0.36(-1.41%) |
Jun 25, 2009 | 24.86 | 25.48 | 24.85 | 25.47 | 2,863,226 | +0.83(+3.38%) |
Jun 24, 2009 | 24.78 | 25.19 | 24.46 | 24.64 | 2,819,657 | -0.12(-0.49%) |
Jun 23, 2009 | 24.66 | 24.99 | 24.52 | 24.76 | 4,005,856 | +0.23(+0.94%) |
Jun 22, 2009 | 25.05 | 25.15 | 24.52 | 24.53 | 4,108,413 | -0.82(-3.24%) |
Jun 19, 2009 | 25.60 | 25.61 | 25.00 | 25.35 | 3,271,374 | +0.21(+0.85%) |
Jun 18, 2009 | 24.85 | 25.45 | 24.85 | 25.14 | 3,346,352 | +0.27(+1.08%) |
Jun 17, 2009 | 25.16 | 25.29 | 24.76 | 24.87 | 2,515,313 | -0.29(-1.14%) |
Jun 16, 2009 | 25.40 | 25.76 | 25.13 | 25.16 | 3,159,312 | -0.70(-2.70%) |
Jun 15, 2009 | 25.77 | 25.93 | 25.32 | 25.86 | 2,550,129 | -0.14(-0.55%) |
Jun 12, 2009 | 26.06 | 26.06 | 25.60 | 26.00 | 1,736,419 | -0.06(-0.25%) |
Jun 11, 2009 | 25.95 | 26.41 | 25.69 | 26.06 | 4,105,122 | +0.10(+0.39%) |
Jun 10, 2009 | 26.37 | 26.37 | 25.61 | 25.96 | 2,584,650 | +0.04(+0.14%) |
Jun 09, 2009 | 25.79 | 25.99 | 25.55 | 25.92 | 2,250,799 | +0.12(+0.47%) |
Jun 08, 2009 | 25.51 | 26.00 | 25.28 | 25.80 | 2,175,519 | +0.21(+0.83%) |
Jun 05, 2009 | 26.62 | 26.77 | 25.54 | 25.59 | 2,963,319 | -0.43(-1.63%) |
Jun 04, 2009 | 25.63 | 26.07 | 25.39 | 26.02 | 3,072,621 | +0.58(+2.29%) |
Jun 03, 2009 | 26.08 | 26.08 | 25.19 | 25.43 | 2,466,382 | -0.81(-3.10%) |
Jun 02, 2009 | 26.36 | 26.65 | 26.07 | 26.25 | 4,410,309 | -0.03(-0.11%) |