Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.35 | 24.48 | 23.96 | 24.03 | 3,564,611 | -0.30(-1.24%) |
Oct 29, 2009 | 24.08 | 24.41 | 24.08 | 24.34 | 3,793,025 | +0.32(+1.35%) |
Oct 28, 2009 | 24.61 | 24.63 | 23.91 | 24.01 | 5,154,822 | -0.78(-3.14%) |
Oct 27, 2009 | 24.84 | 25.03 | 24.70 | 24.79 | 2,743,778 | -0.02(-0.08%) |
Oct 26, 2009 | 25.20 | 25.39 | 24.68 | 24.81 | 4,540,837 | -0.30(-1.19%) |
Oct 23, 2009 | 25.22 | 25.54 | 25.09 | 25.11 | 2,774,190 | -0.45(-1.74%) |
Oct 22, 2009 | 25.46 | 25.69 | 25.29 | 25.55 | 2,192,772 | +0.07(+0.27%) |
Oct 21, 2009 | 25.66 | 25.93 | 25.48 | 25.49 | 3,422,816 | -0.22(-0.85%) |
Oct 20, 2009 | 26.26 | 26.29 | 25.69 | 25.71 | 3,018,850 | -0.64(-2.44%) |
Oct 19, 2009 | 26.40 | 26.48 | 26.22 | 26.35 | 1,587,390 | -0.04(-0.14%) |
Oct 16, 2009 | 26.47 | 26.55 | 26.25 | 26.38 | 1,391,461 | -0.24(-0.91%) |
Oct 15, 2009 | 26.28 | 26.66 | 26.28 | 26.63 | 1,966,694 | +0.26(+0.99%) |
Oct 14, 2009 | 26.27 | 26.44 | 26.12 | 26.36 | 958,896 | +0.32(+1.23%) |
Oct 13, 2009 | 26.09 | 26.21 | 25.92 | 26.04 | 797,412 | -0.08(-0.29%) |
Oct 12, 2009 | 26.33 | 26.50 | 26.04 | 26.12 | 746,727 | +0.01(+0.05%) |
Oct 09, 2009 | 25.90 | 26.14 | 25.88 | 26.10 | 1,117,247 | +0.19(+0.72%) |
Oct 08, 2009 | 26.09 | 26.21 | 25.90 | 25.92 | 1,040,804 | -0.07(-0.25%) |
Oct 07, 2009 | 26.03 | 26.04 | 25.88 | 25.98 | 975,673 | -0.08(-0.30%) |
Oct 06, 2009 | 25.92 | 26.25 | 25.76 | 26.06 | 1,852,520 | +0.23(+0.89%) |
Oct 05, 2009 | 25.86 | 25.97 | 25.68 | 25.83 | 958,362 | +0.08(+0.29%) |
Oct 02, 2009 | 25.68 | 25.90 | 25.57 | 25.76 | 1,722,077 | -0.07(-0.25%) |
Oct 01, 2009 | 26.60 | 26.64 | 25.82 | 25.82 | 2,030,265 | -0.83(-3.10%) |
Sep 30, 2009 | 26.76 | 26.76 | 26.29 | 26.65 | 1,828,022 | -0.11(-0.40%) |
Sep 29, 2009 | 26.92 | 26.96 | 26.64 | 26.76 | 716,108 | -0.11(-0.41%) |
Sep 28, 2009 | 26.53 | 27.02 | 26.53 | 26.87 | 1,094,255 | +0.42(+1.57%) |
Sep 25, 2009 | 26.35 | 26.63 | 26.35 | 26.45 | 1,894,177 | -0.01(-0.02%) |
Sep 24, 2009 | 26.80 | 26.80 | 26.28 | 26.46 | 1,848,890 | -0.22(-0.81%) |
Sep 23, 2009 | 27.15 | 27.15 | 26.67 | 26.67 | 2,191,468 | -0.36(-1.32%) |
Sep 22, 2009 | 27.50 | 27.51 | 27.03 | 27.03 | 1,801,302 | -0.35(-1.29%) |
Sep 21, 2009 | 26.99 | 27.49 | 26.99 | 27.39 | 1,960,477 | +0.32(+1.19%) |
Sep 18, 2009 | 27.08 | 27.16 | 26.88 | 27.06 | 1,209,005 | +0.09(+0.32%) |
Sep 17, 2009 | 26.82 | 27.03 | 26.82 | 26.98 | 1,426,065 | +0.12(+0.46%) |
Sep 16, 2009 | 26.71 | 26.85 | 26.60 | 26.85 | 1,265,408 | +0.27(+1.01%) |
Sep 15, 2009 | 26.61 | 26.73 | 26.47 | 26.59 | 1,597,972 | -0.00(-0.01%) |
Sep 14, 2009 | 26.15 | 26.66 | 26.13 | 26.59 | 1,547,984 | +0.28(+1.06%) |
Sep 11, 2009 | 26.34 | 26.48 | 26.18 | 26.31 | 1,191,834 | -0.05(-0.19%) |
Sep 10, 2009 | 26.33 | 26.42 | 26.23 | 26.36 | 1,292,568 | +0.07(+0.25%) |
Sep 09, 2009 | 26.11 | 26.38 | 26.05 | 26.29 | 2,021,646 | +0.31(+1.20%) |
Sep 08, 2009 | 26.21 | 26.21 | 25.79 | 25.98 | 2,706,079 | +0.11(+0.43%) |
Sep 04, 2009 | 25.41 | 25.89 | 25.41 | 25.87 | 1,059,285 | +0.47(+1.87%) |
Sep 03, 2009 | 25.39 | 25.46 | 25.15 | 25.40 | 981,330 | +0.02(+0.09%) |
Sep 02, 2009 | 25.31 | 25.47 | 25.18 | 25.37 | 1,682,341 | +0.01(+0.05%) |
Sep 01, 2009 | 25.54 | 26.09 | 25.27 | 25.36 | 3,391,357 | -0.28(-1.09%) |
Aug 31, 2009 | 25.49 | 25.72 | 25.41 | 25.64 | 2,067,617 | -0.17(-0.65%) |
Aug 28, 2009 | 26.06 | 26.06 | 25.53 | 25.81 | 2,915,732 | -0.14(-0.54%) |
Aug 27, 2009 | 26.00 | 26.04 | 25.55 | 25.95 | 2,191,593 | -0.03(-0.10%) |
Aug 26, 2009 | 25.83 | 26.17 | 25.76 | 25.97 | 2,986,862 | +0.47(+1.85%) |
Aug 25, 2009 | 25.73 | 26.04 | 25.50 | 25.50 | 3,580,066 | -0.14(-0.56%) |
Aug 24, 2009 | 25.68 | 25.73 | 25.54 | 25.65 | 1,717,509 | +0.14(+0.57%) |
Aug 21, 2009 | 25.52 | 25.72 | 25.38 | 25.50 | 1,632,902 | +0.22(+0.88%) |
Aug 20, 2009 | 25.18 | 25.44 | 25.09 | 25.28 | 1,851,974 | -0.12(-0.46%) |
Aug 19, 2009 | 24.64 | 25.40 | 24.57 | 25.40 | 3,908,670 | +0.71(+2.89%) |
Aug 18, 2009 | 24.67 | 24.82 | 24.52 | 24.68 | 1,696,636 | +0.06(+0.23%) |
Aug 17, 2009 | 24.64 | 24.73 | 24.49 | 24.63 | 6,329,062 | -0.43(-1.70%) |
Aug 14, 2009 | 25.25 | 25.25 | 24.73 | 25.05 | 1,717,928 | -0.22(-0.86%) |
Aug 13, 2009 | 25.42 | 25.61 | 25.11 | 25.27 | 1,888,782 | -0.04(-0.17%) |
Aug 12, 2009 | 25.02 | 25.51 | 24.98 | 25.31 | 2,483,240 | +0.26(+1.02%) |
Aug 11, 2009 | 25.06 | 25.25 | 24.85 | 25.06 | 1,497,315 | -0.11(-0.43%) |
Aug 10, 2009 | 25.00 | 25.18 | 24.96 | 25.16 | 1,850,975 | -0.03(-0.12%) |
Aug 07, 2009 | 25.31 | 25.39 | 24.96 | 25.19 | 3,321,466 | +0.12(+0.48%) |
Aug 06, 2009 | 25.67 | 25.70 | 25.02 | 25.07 | 1,561,338 | -0.53(-2.06%) |
Aug 05, 2009 | 26.10 | 26.10 | 25.53 | 25.60 | 1,371,439 | -0.41(-1.59%) |
Aug 04, 2009 | 25.75 | 26.13 | 25.75 | 26.01 | 1,107,874 | +0.09(+0.33%) |