Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.22 | 25.22 | 23.79 | 23.91 | 10,991,306 | -1.54(-6.05%) |
Oct 29, 2009 | 25.22 | 25.50 | 24.60 | 25.45 | 7,321,494 | +0.69(+2.79%) |
Oct 28, 2009 | 25.33 | 25.49 | 24.70 | 24.76 | 8,838,732 | -0.63(-2.48%) |
Oct 27, 2009 | 25.47 | 25.77 | 25.21 | 25.39 | 9,350,229 | -0.12(-0.47%) |
Oct 26, 2009 | 26.01 | 26.11 | 25.35 | 25.51 | 9,724,690 | -0.56(-2.15%) |
Oct 23, 2009 | 26.01 | 26.16 | 25.91 | 26.07 | 9,412,530 | -0.27(-1.03%) |
Oct 22, 2009 | 25.68 | 26.47 | 25.57 | 26.34 | 10,180,827 | +0.78(+3.05%) |
Oct 21, 2009 | 26.44 | 26.89 | 25.55 | 25.56 | 10,357,910 | -0.90(-3.40%) |
Oct 20, 2009 | 26.88 | 26.92 | 26.45 | 26.46 | 11,894,125 | -0.57(-2.11%) |
Oct 19, 2009 | 27.38 | 27.45 | 26.74 | 27.03 | 17,208,092 | -1.22(-4.32%) |
Oct 16, 2009 | 28.00 | 28.40 | 27.71 | 28.25 | 10,896,824 | -0.36(-1.26%) |
Oct 15, 2009 | 28.22 | 28.66 | 28.03 | 28.61 | 7,659,665 | +0.50(+1.78%) |
Oct 14, 2009 | 28.08 | 28.57 | 27.89 | 28.11 | 7,713,681 | +0.34(+1.22%) |
Oct 13, 2009 | 27.66 | 27.83 | 27.36 | 27.77 | 6,817,009 | +0.00(+0.00%) |
Oct 12, 2009 | 27.55 | 27.82 | 27.47 | 27.77 | 5,592,149 | +0.47(+1.72%) |
Oct 09, 2009 | 26.68 | 27.31 | 26.56 | 27.30 | 6,016,621 | +0.59(+2.21%) |
Oct 08, 2009 | 26.70 | 26.95 | 26.49 | 26.71 | 7,094,338 | -0.21(-0.78%) |
Oct 07, 2009 | 26.44 | 27.03 | 26.22 | 26.92 | 4,863,228 | +0.29(+1.09%) |
Oct 06, 2009 | 27.12 | 27.41 | 26.28 | 26.63 | 10,082,148 | -0.30(-1.11%) |
Oct 05, 2009 | 27.17 | 27.37 | 26.68 | 26.93 | 8,334,561 | +0.22(+0.82%) |
Oct 02, 2009 | 25.35 | 27.06 | 25.29 | 26.71 | 13,594,489 | +1.18(+4.62%) |
Oct 01, 2009 | 27.09 | 27.36 | 25.46 | 25.53 | 13,644,743 | -1.71(-6.28%) |
Sep 30, 2009 | 27.44 | 27.74 | 27.09 | 27.24 | 8,644,891 | -0.19(-0.69%) |
Sep 29, 2009 | 28.08 | 28.13 | 27.38 | 27.43 | 5,553,880 | -0.57(-2.04%) |
Sep 28, 2009 | 27.29 | 28.01 | 27.21 | 28.00 | 5,552,099 | +0.83(+3.05%) |
Sep 25, 2009 | 27.62 | 27.89 | 27.06 | 27.17 | 7,194,305 | -0.63(-2.27%) |
Sep 24, 2009 | 28.50 | 28.57 | 27.52 | 27.80 | 7,198,214 | -0.54(-1.91%) |
Sep 23, 2009 | 29.02 | 29.18 | 28.25 | 28.34 | 5,931,457 | -0.69(-2.38%) |
Sep 22, 2009 | 28.95 | 29.05 | 28.61 | 29.03 | 4,790,815 | +0.43(+1.50%) |
Sep 21, 2009 | 28.94 | 29.19 | 27.18 | 28.60 | 5,055,706 | -0.65(-2.22%) |
Sep 18, 2009 | 29.03 | 29.36 | 28.63 | 29.25 | 8,782,900 | +0.35(+1.21%) |
Sep 17, 2009 | 29.45 | 29.73 | 28.46 | 28.90 | 7,423,870 | +0.01(+0.04%) |
Sep 16, 2009 | 28.38 | 29.80 | 28.22 | 28.89 | 10,417,137 | +0.65(+2.29%) |
Sep 15, 2009 | 27.33 | 28.39 | 27.13 | 28.24 | 8,822,648 | +0.90(+3.29%) |
Sep 14, 2009 | 26.45 | 27.38 | 26.38 | 27.34 | 6,064,670 | +0.57(+2.13%) |
Sep 11, 2009 | 27.05 | 27.22 | 26.59 | 26.77 | 5,833,291 | -0.22(-0.82%) |
Sep 10, 2009 | 26.87 | 27.05 | 26.33 | 26.99 | 6,401,743 | -0.01(-0.04%) |
Sep 09, 2009 | 26.58 | 27.00 | 26.21 | 27.00 | 6,453,621 | +0.48(+1.81%) |
Sep 08, 2009 | 26.86 | 26.90 | 26.21 | 26.52 | 5,156,648 | +0.01(+0.04%) |
Sep 04, 2009 | 26.53 | 26.59 | 26.20 | 26.51 | 5,129,094 | +0.14(+0.53%) |
Sep 03, 2009 | 26.38 | 26.71 | 26.03 | 26.37 | 5,808,528 | +0.25(+0.96%) |
Sep 02, 2009 | 26.58 | 26.92 | 26.07 | 26.12 | 7,260,370 | -0.52(-1.95%) |
Sep 01, 2009 | 27.85 | 28.07 | 26.56 | 26.64 | 11,302,997 | -1.30(-4.65%) |
Aug 31, 2009 | 27.90 | 28.23 | 27.74 | 27.94 | 11,093,023 | -0.45(-1.59%) |
Aug 28, 2009 | 28.24 | 28.58 | 28.01 | 28.39 | 8,395,962 | +0.38(+1.36%) |
Aug 27, 2009 | 27.50 | 28.10 | 27.48 | 28.01 | 8,452,342 | +0.37(+1.34%) |
Aug 26, 2009 | 27.45 | 27.90 | 27.03 | 27.64 | 5,914,711 | +0.15(+0.55%) |
Aug 25, 2009 | 27.57 | 27.93 | 27.32 | 27.49 | 7,393,221 | +0.07(+0.26%) |
Aug 24, 2009 | 28.25 | 28.35 | 27.27 | 27.42 | 9,688,051 | -0.61(-2.18%) |
Aug 21, 2009 | 28.00 | 28.28 | 27.69 | 28.03 | 8,908,270 | +0.25(+0.90%) |
Aug 20, 2009 | 27.83 | 28.00 | 27.53 | 27.78 | 8,484,775 | +0.31(+1.13%) |
Aug 19, 2009 | 27.20 | 27.80 | 27.01 | 27.47 | 11,835,936 | -0.06(-0.22%) |
Aug 18, 2009 | 27.11 | 28.04 | 26.89 | 27.53 | 43,333,492 | +0.84(+3.15%) |
Aug 17, 2009 | 27.04 | 27.30 | 26.31 | 26.69 | 17,702,340 | -1.54(-5.46%) |
Aug 14, 2009 | 25.65 | 28.42 | 25.56 | 28.23 | 32,252,898 | +2.43(+9.42%) |
Aug 13, 2009 | 26.13 | 26.19 | 25.52 | 25.80 | 8,370,340 | +0.09(+0.35%) |
Aug 12, 2009 | 25.01 | 25.86 | 24.90 | 25.71 | 7,648,017 | +0.53(+2.10%) |
Aug 11, 2009 | 25.71 | 25.71 | 24.71 | 25.18 | 10,097,935 | -0.73(-2.82%) |
Aug 10, 2009 | 25.66 | 26.29 | 25.34 | 25.91 | 8,242,557 | +0.09(+0.35%) |
Aug 07, 2009 | 24.93 | 26.35 | 24.58 | 25.82 | 12,394,813 | +1.17(+4.75%) |
Aug 06, 2009 | 24.50 | 24.96 | 23.79 | 24.65 | 8,739,154 | +0.48(+1.99%) |
Aug 05, 2009 | 23.75 | 24.23 | 23.27 | 24.17 | 7,554,354 | +0.66(+2.81%) |
Aug 04, 2009 | 22.74 | 23.83 | 22.63 | 23.51 | 8,107,962 | +0.57(+2.48%) |