Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.65 | 26.98 | 26.36 | 26.52 | 1,974,614 | -0.31(-1.16%) |
Oct 29, 2009 | 26.66 | 26.94 | 26.57 | 26.82 | 1,722,576 | +0.13(+0.49%) |
Oct 28, 2009 | 26.77 | 26.89 | 26.61 | 26.70 | 2,129,316 | -0.06(-0.22%) |
Oct 27, 2009 | 26.75 | 27.05 | 26.51 | 26.75 | 3,339,032 | -0.01(-0.02%) |
Oct 26, 2009 | 27.24 | 27.39 | 26.68 | 26.76 | 1,498,884 | -0.42(-1.55%) |
Oct 23, 2009 | 27.20 | 27.29 | 27.06 | 27.18 | 1,613,628 | -0.43(-1.54%) |
Oct 22, 2009 | 27.44 | 27.79 | 27.01 | 27.61 | 1,921,116 | +0.11(+0.38%) |
Oct 21, 2009 | 27.68 | 27.90 | 27.44 | 27.50 | 1,592,152 | -0.16(-0.56%) |
Oct 20, 2009 | 27.57 | 27.68 | 27.54 | 27.66 | 1,682,144 | -0.21(-0.75%) |
Oct 19, 2009 | 28.16 | 28.16 | 27.71 | 27.86 | 1,757,696 | -0.28(-0.99%) |
Oct 16, 2009 | 28.21 | 28.29 | 27.82 | 28.14 | 1,276,084 | -0.18(-0.64%) |
Oct 15, 2009 | 28.21 | 28.56 | 28.07 | 28.32 | 1,358,626 | +0.02(+0.05%) |
Oct 14, 2009 | 28.37 | 28.67 | 28.09 | 28.31 | 2,775,610 | +0.09(+0.34%) |
Oct 13, 2009 | 28.13 | 28.36 | 28.12 | 28.21 | 726,886 | +0.04(+0.16%) |
Oct 12, 2009 | 28.02 | 28.30 | 27.91 | 28.17 | 851,930 | +0.22(+0.79%) |
Oct 09, 2009 | 28.25 | 28.34 | 27.94 | 27.95 | 2,269,176 | -0.27(-0.94%) |
Oct 08, 2009 | 28.50 | 28.60 | 28.14 | 28.21 | 1,131,632 | -0.13(-0.46%) |
Oct 07, 2009 | 28.34 | 28.61 | 28.09 | 28.34 | 1,648,416 | +0.06(+0.23%) |
Oct 06, 2009 | 28.18 | 28.48 | 27.99 | 28.28 | 1,274,818 | +0.16(+0.55%) |
Oct 05, 2009 | 27.84 | 28.19 | 27.57 | 28.12 | 1,423,412 | +0.27(+0.95%) |
Oct 02, 2009 | 27.84 | 28.00 | 27.71 | 27.86 | 1,527,576 | -0.15(-0.54%) |
Oct 01, 2009 | 28.37 | 28.59 | 27.99 | 28.01 | 2,177,866 | -0.31(-1.09%) |
Sep 30, 2009 | 28.04 | 28.45 | 27.84 | 28.32 | 2,006,206 | +0.23(+0.82%) |
Sep 29, 2009 | 28.25 | 28.42 | 27.94 | 28.09 | 2,038,020 | -0.38(-1.32%) |
Sep 28, 2009 | 28.02 | 28.52 | 27.97 | 28.47 | 1,316,058 | +0.47(+1.68%) |
Sep 25, 2009 | 28.04 | 28.27 | 27.73 | 28.00 | 1,123,230 | -0.04(-0.16%) |
Sep 24, 2009 | 28.21 | 28.48 | 27.84 | 28.04 | 1,273,174 | -0.17(-0.60%) |
Sep 23, 2009 | 28.18 | 28.52 | 28.04 | 28.21 | 1,906,512 | +0.10(+0.34%) |
Sep 22, 2009 | 28.02 | 28.24 | 27.61 | 28.11 | 1,688,260 | +0.09(+0.32%) |
Sep 21, 2009 | 27.58 | 28.21 | 27.54 | 28.02 | 1,206,920 | +0.24(+0.86%) |
Sep 18, 2009 | 27.94 | 28.11 | 27.61 | 27.79 | 1,598,678 | -0.16(-0.55%) |
Sep 17, 2009 | 28.12 | 28.16 | 27.78 | 27.94 | 1,315,348 | +0.03(+0.11%) |
Sep 16, 2009 | 27.07 | 28.24 | 27.05 | 27.91 | 3,437,052 | +0.79(+2.89%) |
Sep 15, 2009 | 27.03 | 27.40 | 26.71 | 27.12 | 3,038,660 | +0.06(+0.22%) |
Sep 14, 2009 | 27.09 | 27.14 | 26.98 | 27.07 | 1,110,518 | -0.05(-0.18%) |
Sep 11, 2009 | 27.14 | 27.36 | 27.00 | 27.11 | 798,116 | -0.08(-0.29%) |
Sep 10, 2009 | 27.11 | 27.20 | 26.79 | 27.20 | 1,457,110 | +0.12(+0.46%) |
Sep 09, 2009 | 26.88 | 27.30 | 26.86 | 27.07 | 2,295,100 | +0.14(+0.54%) |
Sep 08, 2009 | 26.65 | 27.15 | 26.42 | 26.93 | 1,870,198 | +0.30(+1.15%) |
Sep 04, 2009 | 26.43 | 26.74 | 26.33 | 26.62 | 1,523,284 | +0.23(+0.89%) |
Sep 03, 2009 | 26.05 | 26.43 | 25.77 | 26.39 | 2,141,922 | +0.40(+1.52%) |
Sep 02, 2009 | 25.71 | 26.12 | 25.59 | 25.99 | 1,430,936 | +0.22(+0.85%) |
Sep 01, 2009 | 25.76 | 26.09 | 25.44 | 25.77 | 1,461,666 | -0.09(-0.33%) |
Aug 31, 2009 | 25.90 | 25.90 | 25.49 | 25.86 | 1,145,240 | -0.00(-0.02%) |
Aug 28, 2009 | 26.32 | 26.34 | 25.66 | 25.86 | 772,846 | -0.39(-1.49%) |
Aug 27, 2009 | 25.98 | 26.45 | 25.82 | 26.25 | 1,096,002 | +0.23(+0.88%) |
Aug 26, 2009 | 26.02 | 26.25 | 25.68 | 26.02 | 1,244,320 | +0.03(+0.12%) |
Aug 25, 2009 | 26.03 | 26.12 | 25.78 | 25.99 | 920,312 | -0.02(-0.06%) |
Aug 24, 2009 | 26.29 | 26.29 | 25.88 | 26.00 | 891,286 | -0.19(-0.71%) |
Aug 21, 2009 | 26.09 | 26.23 | 25.79 | 26.19 | 984,260 | +0.32(+1.22%) |
Aug 20, 2009 | 26.03 | 26.10 | 25.71 | 25.88 | 1,038,720 | -0.15(-0.58%) |
Aug 19, 2009 | 25.92 | 26.12 | 25.77 | 26.02 | 996,134 | +0.47(+1.86%) |
Aug 18, 2009 | 25.86 | 25.86 | 25.39 | 25.55 | 671,320 | -0.34(-1.33%) |
Aug 17, 2009 | 25.55 | 26.10 | 25.50 | 25.89 | 1,073,272 | +0.20(+0.80%) |
Aug 14, 2009 | 25.95 | 26.10 | 25.40 | 25.69 | 922,632 | -0.23(-0.89%) |
Aug 13, 2009 | 25.98 | 26.07 | 25.68 | 25.92 | 1,087,404 | -0.17(-0.65%) |
Aug 12, 2009 | 25.97 | 26.20 | 25.75 | 26.09 | 1,084,178 | -0.08(-0.31%) |
Aug 11, 2009 | 26.25 | 26.59 | 26.15 | 26.17 | 972,378 | -0.24(-0.91%) |
Aug 10, 2009 | 25.89 | 26.43 | 25.72 | 26.41 | 1,802,896 | +0.46(+1.75%) |
Aug 07, 2009 | 25.31 | 26.01 | 25.31 | 25.95 | 1,695,462 | +0.69(+2.75%) |
Aug 06, 2009 | 25.68 | 25.77 | 24.98 | 25.26 | 1,683,528 | -0.34(-1.35%) |
Aug 05, 2009 | 26.13 | 26.30 | 25.44 | 25.61 | 3,984,416 | +0.20(+0.80%) |
Aug 04, 2009 | 25.55 | 25.64 | 25.05 | 25.40 | 2,431,704 | +0.05(+0.21%) |