Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.98 | 27.11 | 26.23 | 26.61 | 9,975,943 | -0.28(-1.04%) |
Oct 29, 2009 | 26.81 | 27.20 | 26.69 | 26.89 | 7,319,223 | +0.24(+0.90%) |
Oct 28, 2009 | 27.09 | 27.50 | 26.60 | 26.65 | 9,628,805 | -0.60(-2.20%) |
Oct 27, 2009 | 27.98 | 28.25 | 27.00 | 27.25 | 10,300,378 | -0.73(-2.61%) |
Oct 26, 2009 | 28.60 | 29.07 | 27.71 | 27.98 | 15,061,382 | -0.52(-1.82%) |
Oct 23, 2009 | 28.30 | 28.90 | 27.44 | 28.50 | 34,574,096 | -2.23(-7.26%) |
Oct 22, 2009 | 30.33 | 30.93 | 29.80 | 30.73 | 12,486,577 | +0.42(+1.39%) |
Oct 21, 2009 | 30.51 | 31.17 | 30.22 | 30.31 | 8,151,915 | -0.30(-0.98%) |
Oct 20, 2009 | 30.48 | 31.10 | 30.22 | 30.61 | 8,049,305 | +0.24(+0.79%) |
Oct 19, 2009 | 30.08 | 30.39 | 29.90 | 30.37 | 5,583,820 | +0.39(+1.30%) |
Oct 16, 2009 | 30.11 | 30.19 | 29.21 | 29.98 | 11,648,751 | -0.40(-1.32%) |
Oct 15, 2009 | 30.81 | 30.87 | 30.26 | 30.38 | 7,841,412 | -0.66(-2.13%) |
Oct 14, 2009 | 30.93 | 31.10 | 30.41 | 31.04 | 10,475,443 | +0.83(+2.75%) |
Oct 13, 2009 | 30.04 | 30.99 | 30.00 | 30.21 | 10,366,671 | +0.07(+0.23%) |
Oct 12, 2009 | 30.09 | 30.30 | 29.76 | 30.14 | 11,243,467 | +0.60(+2.03%) |
Oct 09, 2009 | 28.44 | 29.58 | 28.40 | 29.54 | 13,430,317 | +1.00(+3.50%) |
Oct 08, 2009 | 29.43 | 29.55 | 28.40 | 28.54 | 20,790,592 | -1.40(-4.68%) |
Oct 07, 2009 | 29.83 | 30.18 | 29.54 | 29.94 | 9,431,875 | +0.13(+0.44%) |
Oct 06, 2009 | 29.42 | 29.95 | 29.32 | 29.81 | 8,541,059 | +0.74(+2.55%) |
Oct 05, 2009 | 29.00 | 29.30 | 28.29 | 29.07 | 9,832,223 | +0.44(+1.54%) |
Oct 02, 2009 | 28.42 | 29.52 | 28.30 | 28.63 | 13,252,247 | -0.14(-0.50%) |
Oct 01, 2009 | 30.58 | 30.79 | 28.77 | 28.77 | 14,522,171 | -1.92(-6.24%) |
Sep 30, 2009 | 30.02 | 30.87 | 29.62 | 30.69 | 12,302,946 | +0.96(+3.23%) |
Sep 29, 2009 | 30.88 | 31.05 | 29.71 | 29.73 | 11,341,868 | -0.13(-0.44%) |
Sep 28, 2009 | 29.44 | 30.26 | 29.33 | 29.86 | 5,892,648 | +0.71(+2.44%) |
Sep 25, 2009 | 29.17 | 29.61 | 29.06 | 29.15 | 12,114,162 | -0.33(-1.12%) |
Sep 24, 2009 | 30.74 | 30.88 | 29.32 | 29.48 | 8,444,159 | -1.13(-3.69%) |
Sep 23, 2009 | 30.84 | 31.20 | 30.59 | 30.61 | 6,268,224 | -0.16(-0.52%) |
Sep 22, 2009 | 30.42 | 31.12 | 30.25 | 30.77 | 6,626,375 | +0.41(+1.35%) |
Sep 21, 2009 | 29.78 | 30.48 | 29.66 | 30.36 | 6,937,106 | +0.38(+1.27%) |
Sep 18, 2009 | 29.84 | 30.16 | 29.55 | 29.98 | 7,714,689 | +0.41(+1.39%) |
Sep 17, 2009 | 30.11 | 30.42 | 29.37 | 29.57 | 7,708,935 | -0.64(-2.12%) |
Sep 16, 2009 | 29.95 | 30.24 | 29.35 | 30.21 | 7,341,580 | +0.42(+1.41%) |
Sep 15, 2009 | 30.06 | 30.37 | 29.75 | 29.79 | 10,209,046 | -0.22(-0.73%) |
Sep 14, 2009 | 30.01 | 30.47 | 29.89 | 30.01 | 8,507,993 | -0.18(-0.60%) |
Sep 11, 2009 | 30.53 | 30.55 | 29.76 | 30.19 | 9,391,166 | -0.36(-1.18%) |
Sep 10, 2009 | 29.16 | 30.60 | 29.07 | 30.55 | 14,578,102 | +1.21(+4.12%) |
Sep 09, 2009 | 29.43 | 29.50 | 28.97 | 29.34 | 9,573,595 | -0.04(-0.14%) |
Sep 08, 2009 | 29.06 | 29.44 | 28.76 | 29.38 | 8,620,293 | +0.92(+3.23%) |
Sep 04, 2009 | 27.65 | 28.52 | 27.61 | 28.46 | 5,408,147 | +0.81(+2.93%) |
Sep 03, 2009 | 27.60 | 27.79 | 27.39 | 27.65 | 5,630,061 | +0.14(+0.51%) |
Sep 02, 2009 | 27.63 | 28.02 | 27.50 | 27.51 | 6,380,325 | -0.23(-0.83%) |
Sep 01, 2009 | 28.26 | 29.25 | 27.61 | 27.74 | 10,442,571 | -0.71(-2.50%) |
Aug 31, 2009 | 28.71 | 28.71 | 28.13 | 28.45 | 6,897,704 | -0.33(-1.15%) |
Aug 28, 2009 | 28.78 | 29.08 | 28.42 | 28.78 | 7,643,543 | +0.83(+2.97%) |
Aug 27, 2009 | 27.87 | 28.01 | 27.45 | 27.95 | 6,534,643 | +0.14(+0.50%) |
Aug 26, 2009 | 27.63 | 28.08 | 27.47 | 27.81 | 6,687,179 | +0.11(+0.40%) |
Aug 25, 2009 | 27.82 | 28.02 | 27.41 | 27.70 | 6,774,431 | -0.01(-0.04%) |
Aug 24, 2009 | 28.00 | 28.35 | 27.58 | 27.71 | 5,476,094 | -0.31(-1.11%) |
Aug 21, 2009 | 28.04 | 28.05 | 27.44 | 28.02 | 6,702,740 | +0.17(+0.61%) |
Aug 20, 2009 | 27.12 | 27.90 | 27.03 | 27.85 | 8,940,944 | +0.71(+2.62%) |
Aug 19, 2009 | 26.60 | 27.21 | 26.48 | 27.14 | 8,753,975 | +0.31(+1.16%) |
Aug 18, 2009 | 26.05 | 26.88 | 25.96 | 26.83 | 7,407,222 | +0.89(+3.43%) |
Aug 17, 2009 | 26.09 | 26.25 | 25.85 | 25.94 | 7,247,588 | -0.73(-2.74%) |
Aug 14, 2009 | 27.46 | 27.55 | 26.45 | 26.67 | 7,312,370 | -0.90(-3.26%) |
Aug 13, 2009 | 27.25 | 27.57 | 26.67 | 27.57 | 7,117,411 | +0.61(+2.26%) |
Aug 12, 2009 | 26.70 | 27.31 | 26.65 | 26.96 | 8,226,775 | +0.33(+1.24%) |
Aug 11, 2009 | 26.95 | 27.37 | 26.40 | 26.63 | 9,142,517 | -0.59(-2.17%) |
Aug 10, 2009 | 27.60 | 27.94 | 27.09 | 27.22 | 5,625,673 | -0.52(-1.87%) |
Aug 07, 2009 | 28.19 | 28.24 | 27.40 | 27.74 | 8,163,206 | -0.17(-0.61%) |
Aug 06, 2009 | 28.57 | 28.58 | 27.72 | 27.91 | 9,522,169 | -0.67(-2.34%) |
Aug 05, 2009 | 28.84 | 28.87 | 28.14 | 28.58 | 8,239,914 | -0.08(-0.28%) |
Aug 04, 2009 | 28.12 | 29.00 | 28.06 | 28.66 | 9,727,899 | +0.24(+0.84%) |