Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.87 | 27.03 | 26.05 | 26.06 | 2,683,513 | -0.93(-3.44%) |
Oct 29, 2009 | 26.97 | 27.11 | 26.60 | 26.98 | 3,078,361 | +0.28(+1.04%) |
Oct 28, 2009 | 27.48 | 27.69 | 26.62 | 26.71 | 2,040,729 | -0.72(-2.62%) |
Oct 27, 2009 | 27.88 | 28.22 | 27.25 | 27.43 | 1,656,253 | -0.37(-1.34%) |
Oct 26, 2009 | 28.32 | 28.78 | 27.69 | 27.80 | 1,791,474 | -0.52(-1.84%) |
Oct 23, 2009 | 28.34 | 28.99 | 28.21 | 28.32 | 2,155,918 | -0.68(-2.36%) |
Oct 22, 2009 | 28.44 | 29.18 | 28.11 | 29.00 | 2,412,868 | +0.56(+1.98%) |
Oct 21, 2009 | 29.39 | 29.57 | 28.40 | 28.44 | 3,346,634 | -1.01(-3.41%) |
Oct 20, 2009 | 29.00 | 29.50 | 28.78 | 29.44 | 3,171,248 | +0.03(+0.12%) |
Oct 19, 2009 | 29.59 | 29.59 | 29.19 | 29.41 | 2,597,187 | +0.02(+0.06%) |
Oct 16, 2009 | 30.14 | 30.14 | 29.16 | 29.39 | 2,636,762 | -0.34(-1.14%) |
Oct 15, 2009 | 29.97 | 30.04 | 29.47 | 29.73 | 2,416,379 | -0.30(-1.01%) |
Oct 14, 2009 | 29.47 | 30.15 | 29.31 | 30.03 | 2,579,347 | +0.84(+2.88%) |
Oct 13, 2009 | 29.66 | 29.78 | 29.11 | 29.19 | 1,699,945 | -0.46(-1.55%) |
Oct 12, 2009 | 29.26 | 29.68 | 29.04 | 29.65 | 1,937,460 | +0.37(+1.27%) |
Oct 09, 2009 | 29.07 | 29.38 | 28.84 | 29.28 | 2,038,969 | +0.23(+0.81%) |
Oct 08, 2009 | 28.25 | 29.20 | 28.21 | 29.05 | 3,161,083 | +0.82(+2.92%) |
Oct 07, 2009 | 28.17 | 28.53 | 27.91 | 28.22 | 2,230,481 | -0.08(-0.28%) |
Oct 06, 2009 | 28.38 | 28.87 | 27.94 | 28.30 | 3,259,886 | +0.18(+0.65%) |
Oct 05, 2009 | 27.71 | 28.17 | 27.43 | 28.12 | 2,941,580 | +0.49(+1.79%) |
Oct 02, 2009 | 27.47 | 27.92 | 27.23 | 27.62 | 3,007,915 | +0.06(+0.22%) |
Oct 01, 2009 | 27.94 | 28.25 | 27.50 | 27.56 | 3,427,387 | -0.29(-1.03%) |
Sep 30, 2009 | 27.56 | 28.21 | 26.83 | 27.85 | 3,085,705 | +0.38(+1.39%) |
Sep 29, 2009 | 27.95 | 28.08 | 27.42 | 27.47 | 2,888,906 | -0.40(-1.43%) |
Sep 28, 2009 | 27.65 | 28.04 | 27.34 | 27.87 | 3,370,136 | +0.42(+1.52%) |
Sep 25, 2009 | 27.75 | 27.88 | 27.33 | 27.45 | 3,018,739 | -0.17(-0.63%) |
Sep 24, 2009 | 28.21 | 28.55 | 27.48 | 27.62 | 3,253,719 | -0.65(-2.30%) |
Sep 23, 2009 | 28.73 | 28.96 | 28.12 | 28.27 | 3,633,606 | -0.24(-0.85%) |
Sep 22, 2009 | 27.91 | 28.67 | 27.69 | 28.52 | 2,866,593 | +0.82(+2.97%) |
Sep 21, 2009 | 27.81 | 27.89 | 27.27 | 27.69 | 2,755,172 | -0.33(-1.18%) |
Sep 18, 2009 | 28.20 | 28.40 | 27.77 | 28.02 | 3,219,166 | +0.10(+0.37%) |
Sep 17, 2009 | 27.74 | 28.35 | 27.19 | 27.92 | 3,267,179 | -0.03(-0.12%) |
Sep 16, 2009 | 27.95 | 28.11 | 27.42 | 27.95 | 2,208,182 | +0.16(+0.59%) |
Sep 15, 2009 | 27.88 | 28.34 | 27.47 | 27.79 | 2,184,946 | -0.10(-0.34%) |
Sep 14, 2009 | 27.48 | 27.98 | 27.21 | 27.88 | 2,522,238 | +0.15(+0.53%) |
Sep 11, 2009 | 27.13 | 28.12 | 27.11 | 27.74 | 4,210,384 | +1.17(+4.40%) |
Sep 10, 2009 | 25.87 | 26.59 | 25.82 | 26.57 | 2,706,942 | +0.78(+3.03%) |
Sep 09, 2009 | 25.44 | 25.99 | 25.34 | 25.79 | 3,033,847 | +0.24(+0.95%) |
Sep 08, 2009 | 25.32 | 25.62 | 25.16 | 25.54 | 1,685,981 | +0.36(+1.41%) |
Sep 04, 2009 | 24.92 | 25.30 | 24.73 | 25.19 | 1,026,513 | +0.20(+0.80%) |
Sep 03, 2009 | 24.42 | 25.02 | 24.01 | 24.99 | 1,474,482 | +0.60(+2.45%) |
Sep 02, 2009 | 24.09 | 24.50 | 23.78 | 24.39 | 1,754,575 | +0.29(+1.19%) |
Sep 01, 2009 | 24.24 | 25.02 | 23.94 | 24.11 | 2,409,203 | -0.19(-0.78%) |
Aug 31, 2009 | 24.46 | 24.59 | 24.11 | 24.30 | 1,760,009 | -0.24(-0.99%) |
Aug 28, 2009 | 25.07 | 25.19 | 24.32 | 24.54 | 2,018,232 | -0.36(-1.43%) |
Aug 27, 2009 | 25.04 | 25.14 | 24.35 | 24.89 | 3,157,055 | -0.23(-0.93%) |
Aug 26, 2009 | 26.06 | 26.06 | 25.09 | 25.13 | 2,617,346 | -0.90(-3.46%) |
Aug 25, 2009 | 25.86 | 26.32 | 25.73 | 26.03 | 1,535,315 | +0.35(+1.35%) |
Aug 24, 2009 | 26.01 | 26.28 | 25.58 | 25.68 | 1,936,720 | -0.32(-1.23%) |
Aug 21, 2009 | 25.59 | 26.10 | 25.28 | 26.00 | 1,852,018 | +0.68(+2.70%) |
Aug 20, 2009 | 25.26 | 25.51 | 24.96 | 25.32 | 1,723,326 | +0.00(+0.00%) |
Aug 19, 2009 | 24.89 | 25.34 | 24.66 | 25.32 | 2,117,365 | +0.19(+0.76%) |
Aug 18, 2009 | 24.45 | 25.20 | 24.33 | 25.13 | 3,470,205 | +0.88(+3.61%) |
Aug 17, 2009 | 25.46 | 25.67 | 24.23 | 24.25 | 3,690,314 | -1.36(-5.31%) |
Aug 14, 2009 | 26.37 | 26.70 | 25.46 | 25.61 | 2,160,779 | -0.84(-3.18%) |
Aug 13, 2009 | 26.71 | 26.97 | 26.28 | 26.45 | 2,029,764 | -0.24(-0.91%) |
Aug 12, 2009 | 26.47 | 27.49 | 26.27 | 26.70 | 3,661,554 | +0.28(+1.05%) |
Aug 11, 2009 | 26.06 | 26.61 | 25.77 | 26.42 | 2,643,124 | +0.20(+0.76%) |
Aug 10, 2009 | 25.99 | 26.32 | 25.75 | 26.22 | 2,021,950 | +0.07(+0.27%) |
Aug 07, 2009 | 25.18 | 26.29 | 25.06 | 26.15 | 2,547,474 | +1.42(+5.75%) |
Aug 06, 2009 | 25.05 | 25.14 | 24.51 | 24.73 | 1,764,936 | -0.21(-0.83%) |
Aug 05, 2009 | 25.36 | 25.36 | 24.58 | 24.94 | 1,802,336 | -0.47(-1.84%) |
Aug 04, 2009 | 25.06 | 25.48 | 24.69 | 25.41 | 2,387,741 | +0.26(+1.03%) |