Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.00 | 29.31 | 28.61 | 29.20 | 5,739,475 | +0.23(+0.79%) |
Nov 27, 2009 | 28.55 | 29.36 | 28.43 | 28.97 | 3,201,912 | -0.59(-2.00%) |
Nov 25, 2009 | 29.32 | 29.66 | 29.23 | 29.56 | 3,223,962 | +0.26(+0.89%) |
Nov 24, 2009 | 29.13 | 29.46 | 28.91 | 29.30 | 5,810,982 | +0.05(+0.17%) |
Nov 23, 2009 | 29.10 | 29.59 | 29.00 | 29.25 | 6,307,640 | +0.49(+1.70%) |
Nov 20, 2009 | 28.86 | 29.03 | 28.30 | 28.76 | 9,307,686 | -0.40(-1.37%) |
Nov 19, 2009 | 29.54 | 29.54 | 28.77 | 29.16 | 8,291,963 | -0.88(-2.93%) |
Nov 18, 2009 | 29.90 | 30.07 | 29.53 | 30.04 | 6,388,483 | -0.11(-0.36%) |
Nov 17, 2009 | 30.06 | 30.39 | 29.86 | 30.15 | 11,060,437 | +0.15(+0.50%) |
Nov 16, 2009 | 28.95 | 30.07 | 28.93 | 30.00 | 15,346,936 | +1.11(+3.84%) |
Nov 13, 2009 | 28.70 | 29.05 | 28.36 | 28.89 | 4,748,421 | +0.48(+1.69%) |
Nov 12, 2009 | 28.46 | 28.99 | 28.36 | 28.41 | 4,914,989 | -0.26(-0.91%) |
Nov 11, 2009 | 28.81 | 29.00 | 28.34 | 28.67 | 8,335,373 | -0.06(-0.21%) |
Nov 10, 2009 | 28.09 | 28.84 | 28.02 | 28.73 | 10,610,372 | +0.44(+1.56%) |
Nov 09, 2009 | 27.10 | 28.34 | 27.10 | 28.29 | 11,571,401 | +1.41(+5.25%) |
Nov 06, 2009 | 26.95 | 27.38 | 26.75 | 26.88 | 7,670,018 | -0.30(-1.10%) |
Nov 05, 2009 | 26.73 | 27.39 | 26.65 | 27.18 | 9,518,337 | +0.77(+2.92%) |
Nov 04, 2009 | 26.12 | 26.93 | 26.12 | 26.41 | 8,163,346 | +0.42(+1.62%) |
Nov 03, 2009 | 26.10 | 26.28 | 25.76 | 25.99 | 14,274,929 | -0.39(-1.48%) |
Nov 02, 2009 | 26.54 | 26.78 | 26.05 | 26.38 | 11,454,015 | -0.23(-0.86%) |
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%) |