Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.52 | 23.56 | 23.40 | 23.48 | 8,348,262 | -0.44(-1.82%) |
Aug 28, 2009 | 24.08 | 24.16 | 23.77 | 23.92 | 8,305,217 | +0.00(+0.00%) |
Aug 27, 2009 | 23.85 | 23.99 | 23.51 | 23.92 | 6,489,222 | -0.04(-0.16%) |
Aug 26, 2009 | 24.01 | 24.05 | 23.81 | 23.96 | 7,400,011 | -0.14(-0.56%) |
Aug 25, 2009 | 24.31 | 24.48 | 24.09 | 24.09 | 10,334,145 | -0.03(-0.14%) |
Aug 24, 2009 | 24.35 | 24.41 | 24.05 | 24.13 | 12,790,872 | +0.05(+0.19%) |
Aug 21, 2009 | 23.92 | 24.11 | 23.81 | 24.08 | 6,656,387 | +0.44(+1.87%) |
Aug 20, 2009 | 23.40 | 23.74 | 23.36 | 23.64 | 9,366,832 | +0.30(+1.30%) |
Aug 19, 2009 | 22.77 | 23.39 | 22.74 | 23.34 | 9,217,599 | +0.12(+0.51%) |
Aug 18, 2009 | 23.10 | 23.28 | 23.02 | 23.22 | 8,116,111 | +0.42(+1.86%) |
Aug 17, 2009 | 22.92 | 22.92 | 22.73 | 22.79 | 10,188,978 | -1.03(-4.31%) |
Aug 14, 2009 | 24.14 | 24.16 | 23.61 | 23.82 | 9,277,234 | -0.33(-1.36%) |
Aug 13, 2009 | 24.08 | 24.19 | 23.80 | 24.15 | 8,813,905 | +0.40(+1.69%) |
Aug 12, 2009 | 23.44 | 23.86 | 23.38 | 23.75 | 8,910,077 | +0.26(+1.11%) |
Aug 11, 2009 | 23.71 | 23.75 | 23.34 | 23.48 | 7,411,467 | -0.43(-1.79%) |
Aug 10, 2009 | 23.94 | 24.01 | 23.69 | 23.91 | 6,129,095 | -0.20(-0.83%) |
Aug 07, 2009 | 24.16 | 24.26 | 23.93 | 24.11 | 14,590,102 | +0.17(+0.70%) |
Aug 06, 2009 | 24.28 | 24.30 | 23.70 | 23.95 | 8,364,963 | -0.21(-0.86%) |
Aug 05, 2009 | 24.19 | 24.23 | 23.77 | 24.16 | 9,142,573 | -0.14(-0.57%) |
Aug 04, 2009 | 24.22 | 24.48 | 24.15 | 24.29 | 9,273,292 | -0.23(-0.94%) |
Aug 03, 2009 | 24.30 | 24.60 | 24.17 | 24.53 | 10,220,042 | +0.87(+3.69%) |
Jul 31, 2009 | 23.60 | 23.85 | 23.48 | 23.65 | 12,396,286 | +0.14(+0.60%) |
Jul 30, 2009 | 23.57 | 23.76 | 23.46 | 23.51 | 9,942,761 | +0.61(+2.67%) |
Jul 29, 2009 | 23.09 | 23.12 | 22.79 | 22.90 | 10,832,497 | -0.50(-2.12%) |
Jul 28, 2009 | 23.33 | 23.48 | 23.11 | 23.40 | 8,417,229 | -0.01(-0.03%) |
Jul 27, 2009 | 23.42 | 23.54 | 23.20 | 23.40 | 8,224,885 | +0.04(+0.17%) |
Jul 24, 2009 | 23.20 | 23.36 | 23.04 | 23.36 | 9,452,900 | -0.07(-0.29%) |
Jul 23, 2009 | 22.94 | 23.56 | 22.89 | 23.43 | 13,269,990 | +0.61(+2.67%) |
Jul 22, 2009 | 22.55 | 22.97 | 22.52 | 22.82 | 10,509,550 | -0.05(-0.21%) |
Jul 21, 2009 | 23.00 | 23.04 | 22.49 | 22.87 | 13,352,371 | -0.03(-0.12%) |
Jul 20, 2009 | 22.67 | 22.92 | 22.65 | 22.89 | 11,950,961 | +0.68(+3.08%) |
Jul 17, 2009 | 22.00 | 22.22 | 21.92 | 22.21 | 14,091,538 | +0.23(+1.07%) |
Jul 16, 2009 | 21.80 | 22.12 | 21.64 | 21.98 | 7,718,710 | +0.00(+0.00%) |
Jul 15, 2009 | 21.47 | 22.00 | 21.47 | 21.98 | 10,381,072 | +1.09(+5.20%) |
Jul 14, 2009 | 20.83 | 20.94 | 20.68 | 20.89 | 5,285,208 | +0.20(+0.97%) |
Jul 13, 2009 | 20.44 | 20.73 | 20.13 | 20.69 | 10,867,898 | +0.15(+0.72%) |
Jul 10, 2009 | 20.56 | 20.66 | 20.34 | 20.54 | 5,433,818 | -0.25(-1.22%) |
Jul 09, 2009 | 20.88 | 20.96 | 20.67 | 20.80 | 7,941,618 | +0.33(+1.60%) |
Jul 08, 2009 | 20.78 | 20.80 | 20.15 | 20.47 | 8,860,726 | -0.23(-1.13%) |
Jul 07, 2009 | 21.17 | 21.21 | 20.65 | 20.70 | 7,238,588 | -0.50(-2.34%) |
Jul 06, 2009 | 20.91 | 21.21 | 20.75 | 21.20 | 6,516,949 | +0.05(+0.22%) |
Jul 02, 2009 | 21.35 | 21.45 | 21.11 | 21.15 | 7,980,048 | -0.62(-2.86%) |
Jul 01, 2009 | 21.71 | 21.94 | 21.70 | 21.78 | 22,388,364 | +0.45(+2.11%) |
Jun 30, 2009 | 21.55 | 21.63 | 21.17 | 21.33 | 14,717,079 | -0.25(-1.15%) |
Jun 29, 2009 | 21.68 | 21.68 | 21.37 | 21.57 | 12,482,813 | +0.13(+0.62%) |
Jun 26, 2009 | 21.31 | 21.51 | 21.29 | 21.44 | 15,937,692 | +0.11(+0.53%) |
Jun 25, 2009 | 20.90 | 21.35 | 20.86 | 21.33 | 7,684,017 | +0.52(+2.48%) |
Jun 24, 2009 | 20.81 | 21.05 | 20.64 | 20.81 | 6,475,320 | +0.58(+2.85%) |
Jun 23, 2009 | 20.23 | 20.35 | 20.01 | 20.23 | 6,687,284 | +0.13(+0.65%) |
Jun 22, 2009 | 20.65 | 20.72 | 20.09 | 20.10 | 8,533,839 | -0.80(-3.83%) |
Jun 19, 2009 | 21.05 | 21.15 | 20.87 | 20.90 | 6,402,198 | +0.09(+0.42%) |
Jun 18, 2009 | 20.90 | 20.96 | 20.60 | 20.82 | 7,033,945 | -0.04(-0.19%) |
Jun 17, 2009 | 20.91 | 21.04 | 20.57 | 20.86 | 7,049,076 | -0.16(-0.77%) |
Jun 16, 2009 | 21.45 | 21.55 | 20.93 | 21.02 | 5,781,010 | -0.28(-1.32%) |
Jun 15, 2009 | 21.77 | 21.77 | 21.11 | 21.30 | 5,854,939 | -0.80(-3.61%) |
Jun 12, 2009 | 22.12 | 22.14 | 21.96 | 22.10 | 5,825,189 | -0.27(-1.20%) |
Jun 11, 2009 | 22.07 | 22.63 | 22.05 | 22.37 | 7,055,411 | +0.41(+1.86%) |
Jun 10, 2009 | 22.22 | 22.24 | 21.68 | 21.96 | 7,321,609 | +0.21(+0.95%) |
Jun 09, 2009 | 21.80 | 21.83 | 21.55 | 21.75 | 6,776,606 | +0.02(+0.09%) |
Jun 08, 2009 | 21.49 | 21.86 | 21.37 | 21.73 | 7,909,553 | -0.32(-1.46%) |
Jun 05, 2009 | 22.92 | 22.92 | 21.80 | 22.05 | 9,960,673 | +0.03(+0.15%) |
Jun 04, 2009 | 21.91 | 22.09 | 21.71 | 22.02 | 8,493,882 | +0.34(+1.58%) |
Jun 03, 2009 | 22.11 | 22.12 | 21.41 | 21.68 | 8,996,843 | -0.71(-3.17%) |
Jun 02, 2009 | 22.33 | 22.57 | 22.27 | 22.39 | 8,207,243 | -0.33(-1.45%) |