Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.59 | 27.72 | 27.16 | 27.69 | 1,156,941 | -0.02(-0.06%) |
Nov 27, 2009 | 27.55 | 27.98 | 27.29 | 27.70 | 453,896 | -0.51(-1.82%) |
Nov 25, 2009 | 28.09 | 28.31 | 27.96 | 28.22 | 836,990 | +0.17(+0.59%) |
Nov 24, 2009 | 28.10 | 28.25 | 27.71 | 28.05 | 967,496 | -0.13(-0.46%) |
Nov 23, 2009 | 28.16 | 28.53 | 28.04 | 28.18 | 1,754,545 | +0.36(+1.31%) |
Nov 20, 2009 | 27.70 | 28.03 | 27.51 | 27.82 | 1,063,734 | -0.18(-0.65%) |
Nov 19, 2009 | 28.53 | 28.56 | 27.67 | 28.00 | 1,304,217 | -0.65(-2.27%) |
Nov 18, 2009 | 29.00 | 29.07 | 28.59 | 28.65 | 1,496,583 | -0.48(-1.64%) |
Nov 17, 2009 | 28.96 | 29.32 | 28.80 | 29.13 | 1,036,461 | +0.01(+0.03%) |
Nov 16, 2009 | 28.28 | 29.17 | 28.28 | 29.12 | 1,851,787 | +0.99(+3.52%) |
Nov 13, 2009 | 27.89 | 28.28 | 27.60 | 28.13 | 1,413,252 | +0.30(+1.09%) |
Nov 12, 2009 | 28.81 | 28.81 | 27.76 | 27.83 | 1,614,409 | -1.10(-3.81%) |
Nov 11, 2009 | 28.42 | 28.98 | 28.27 | 28.93 | 2,091,003 | +0.70(+2.46%) |
Nov 10, 2009 | 28.23 | 28.41 | 27.94 | 28.23 | 1,478,718 | -0.14(-0.49%) |
Nov 09, 2009 | 27.67 | 28.55 | 27.63 | 28.37 | 2,813,361 | +0.96(+3.49%) |
Nov 06, 2009 | 27.97 | 28.07 | 27.30 | 27.42 | 3,267,285 | -0.68(-2.41%) |
Nov 05, 2009 | 27.81 | 28.43 | 27.58 | 28.10 | 4,224,110 | +0.70(+2.57%) |
Nov 04, 2009 | 28.28 | 28.50 | 27.39 | 27.39 | 3,237,361 | -0.26(-0.94%) |
Nov 03, 2009 | 26.88 | 27.73 | 26.85 | 27.65 | 3,309,345 | +1.48(+5.64%) |
Nov 02, 2009 | 26.17 | 26.38 | 25.84 | 26.17 | 2,940,566 | +0.05(+0.20%) |
Oct 30, 2009 | 26.94 | 27.10 | 26.12 | 26.12 | 2,676,635 | -0.93(-3.44%) |
Oct 29, 2009 | 27.04 | 27.18 | 26.67 | 27.05 | 3,070,470 | +0.28(+1.04%) |
Oct 28, 2009 | 27.55 | 27.77 | 26.69 | 26.77 | 2,035,498 | -0.72(-2.62%) |
Oct 27, 2009 | 27.96 | 28.30 | 27.32 | 27.50 | 1,652,008 | -0.37(-1.34%) |
Oct 26, 2009 | 28.39 | 28.85 | 27.76 | 27.87 | 1,786,882 | -0.52(-1.84%) |
Oct 23, 2009 | 28.42 | 29.07 | 28.28 | 28.39 | 2,150,391 | -0.69(-2.36%) |
Oct 22, 2009 | 28.51 | 29.26 | 28.18 | 29.08 | 2,406,683 | +0.56(+1.98%) |
Oct 21, 2009 | 29.47 | 29.65 | 28.48 | 28.51 | 3,338,055 | -1.01(-3.41%) |
Oct 20, 2009 | 29.08 | 29.57 | 28.85 | 29.52 | 3,163,119 | +0.03(+0.12%) |
Oct 19, 2009 | 29.67 | 29.67 | 29.27 | 29.49 | 2,590,530 | +0.02(+0.06%) |
Oct 16, 2009 | 30.22 | 30.22 | 29.23 | 29.47 | 2,630,004 | -0.34(-1.14%) |
Oct 15, 2009 | 30.05 | 30.12 | 29.55 | 29.81 | 2,410,185 | -0.30(-1.01%) |
Oct 14, 2009 | 29.55 | 30.22 | 29.39 | 30.11 | 2,572,735 | +0.84(+2.88%) |
Oct 13, 2009 | 29.74 | 29.86 | 29.18 | 29.27 | 1,695,588 | -0.46(-1.55%) |
Oct 12, 2009 | 29.34 | 29.75 | 29.11 | 29.73 | 1,932,494 | +0.37(+1.27%) |
Oct 09, 2009 | 29.15 | 29.45 | 28.91 | 29.36 | 2,033,743 | +0.23(+0.81%) |
Oct 08, 2009 | 28.32 | 29.28 | 28.29 | 29.12 | 3,152,980 | +0.83(+2.92%) |
Oct 07, 2009 | 28.24 | 28.60 | 27.98 | 28.30 | 2,224,763 | -0.08(-0.28%) |
Oct 06, 2009 | 28.45 | 28.95 | 28.01 | 28.37 | 3,251,530 | +0.18(+0.65%) |
Oct 05, 2009 | 27.78 | 28.24 | 27.50 | 28.19 | 2,934,039 | +0.50(+1.79%) |
Oct 02, 2009 | 27.54 | 27.99 | 27.30 | 27.70 | 3,000,205 | +0.06(+0.22%) |
Oct 01, 2009 | 28.01 | 28.32 | 27.57 | 27.63 | 3,418,602 | -0.29(-1.03%) |
Sep 30, 2009 | 27.63 | 28.28 | 26.90 | 27.92 | 3,077,796 | +0.38(+1.39%) |
Sep 29, 2009 | 28.03 | 28.15 | 27.49 | 27.54 | 2,881,500 | -0.40(-1.43%) |
Sep 28, 2009 | 27.72 | 28.11 | 27.41 | 27.94 | 3,361,497 | +0.42(+1.52%) |
Sep 25, 2009 | 27.83 | 27.95 | 27.40 | 27.52 | 3,011,001 | -0.17(-0.63%) |
Sep 24, 2009 | 28.29 | 28.63 | 27.55 | 27.70 | 3,245,379 | -0.65(-2.30%) |
Sep 23, 2009 | 28.81 | 29.03 | 28.19 | 28.35 | 3,624,292 | -0.24(-0.85%) |
Sep 22, 2009 | 27.98 | 28.75 | 27.77 | 28.59 | 2,859,245 | +0.83(+2.97%) |
Sep 21, 2009 | 27.88 | 27.96 | 27.34 | 27.77 | 2,748,110 | -0.33(-1.18%) |
Sep 18, 2009 | 28.27 | 28.47 | 27.84 | 28.10 | 3,210,914 | +0.10(+0.37%) |
Sep 17, 2009 | 27.81 | 28.43 | 27.26 | 27.99 | 3,258,804 | -0.03(-0.12%) |
Sep 16, 2009 | 28.03 | 28.18 | 27.49 | 28.03 | 2,202,522 | +0.17(+0.59%) |
Sep 15, 2009 | 27.96 | 28.41 | 27.54 | 27.86 | 2,179,345 | -0.10(-0.34%) |
Sep 14, 2009 | 27.55 | 28.05 | 27.28 | 27.96 | 2,515,773 | +0.15(+0.53%) |
Sep 11, 2009 | 27.20 | 28.19 | 27.18 | 27.81 | 4,199,592 | +1.17(+4.40%) |
Sep 10, 2009 | 25.94 | 26.66 | 25.89 | 26.64 | 2,700,004 | +0.78(+3.03%) |
Sep 09, 2009 | 25.51 | 26.06 | 25.41 | 25.85 | 3,026,070 | +0.24(+0.95%) |
Sep 08, 2009 | 25.38 | 25.69 | 25.23 | 25.61 | 1,681,660 | +0.36(+1.41%) |
Sep 04, 2009 | 24.98 | 25.37 | 24.79 | 25.25 | 1,023,882 | +0.20(+0.80%) |
Sep 03, 2009 | 24.48 | 25.08 | 24.07 | 25.05 | 1,470,703 | +0.60(+2.45%) |
Sep 02, 2009 | 24.15 | 24.57 | 23.84 | 24.45 | 1,750,077 | +0.29(+1.19%) |