Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.64 | 28.28 | 26.90 | 27.92 | 3,077,727 | +0.38(+1.39%) |
Sep 29, 2009 | 28.03 | 28.15 | 27.49 | 27.54 | 2,881,436 | -0.40(-1.43%) |
Sep 28, 2009 | 27.72 | 28.11 | 27.41 | 27.94 | 3,361,421 | +0.42(+1.52%) |
Sep 25, 2009 | 27.83 | 27.95 | 27.40 | 27.52 | 3,010,934 | -0.17(-0.63%) |
Sep 24, 2009 | 28.29 | 28.63 | 27.55 | 27.70 | 3,245,306 | -0.65(-2.30%) |
Sep 23, 2009 | 28.81 | 29.03 | 28.19 | 28.35 | 3,624,210 | -0.24(-0.85%) |
Sep 22, 2009 | 27.98 | 28.75 | 27.77 | 28.59 | 2,859,181 | +0.83(+2.97%) |
Sep 21, 2009 | 27.88 | 27.97 | 27.34 | 27.77 | 2,748,048 | -0.33(-1.18%) |
Sep 18, 2009 | 28.27 | 28.47 | 27.84 | 28.10 | 3,210,842 | +0.10(+0.37%) |
Sep 17, 2009 | 27.81 | 28.43 | 27.26 | 27.99 | 3,258,731 | -0.03(-0.12%) |
Sep 16, 2009 | 28.03 | 28.18 | 27.49 | 28.03 | 2,202,473 | +0.17(+0.59%) |
Sep 15, 2009 | 27.96 | 28.41 | 27.54 | 27.86 | 2,179,296 | -0.10(-0.34%) |
Sep 14, 2009 | 27.55 | 28.05 | 27.28 | 27.96 | 2,515,716 | +0.15(+0.53%) |
Sep 11, 2009 | 27.20 | 28.19 | 27.18 | 27.81 | 4,199,497 | +1.17(+4.40%) |
Sep 10, 2009 | 25.94 | 26.66 | 25.89 | 26.64 | 2,699,943 | +0.78(+3.03%) |
Sep 09, 2009 | 25.51 | 26.06 | 25.41 | 25.85 | 3,026,002 | +0.24(+0.95%) |
Sep 08, 2009 | 25.38 | 25.69 | 25.23 | 25.61 | 1,681,622 | +0.36(+1.41%) |
Sep 04, 2009 | 24.98 | 25.37 | 24.79 | 25.25 | 1,023,859 | +0.20(+0.80%) |
Sep 03, 2009 | 24.48 | 25.08 | 24.07 | 25.05 | 1,470,670 | +0.60(+2.45%) |
Sep 02, 2009 | 24.15 | 24.57 | 23.84 | 24.45 | 1,750,038 | +0.29(+1.19%) |
Sep 01, 2009 | 24.30 | 25.09 | 24.00 | 24.17 | 2,402,974 | -0.19(-0.78%) |
Aug 31, 2009 | 24.52 | 24.65 | 24.17 | 24.36 | 1,755,458 | -0.24(-0.99%) |
Aug 28, 2009 | 25.13 | 25.25 | 24.39 | 24.60 | 2,013,013 | -0.36(-1.43%) |
Aug 27, 2009 | 25.11 | 25.20 | 24.41 | 24.96 | 3,148,892 | -0.23(-0.93%) |
Aug 26, 2009 | 26.13 | 26.13 | 25.16 | 25.19 | 2,610,578 | -0.90(-3.46%) |
Aug 25, 2009 | 25.92 | 26.39 | 25.80 | 26.10 | 1,531,345 | +0.35(+1.35%) |
Aug 24, 2009 | 26.08 | 26.34 | 25.65 | 25.75 | 1,931,713 | -0.32(-1.23%) |
Aug 21, 2009 | 25.65 | 26.17 | 25.34 | 26.07 | 1,847,229 | +0.69(+2.70%) |
Aug 20, 2009 | 25.32 | 25.58 | 25.03 | 25.38 | 1,718,870 | +0.00(+0.00%) |
Aug 19, 2009 | 24.95 | 25.41 | 24.72 | 25.38 | 2,111,890 | +0.19(+0.76%) |
Aug 18, 2009 | 24.52 | 25.26 | 24.39 | 25.19 | 3,461,232 | +0.88(+3.61%) |
Aug 17, 2009 | 25.52 | 25.73 | 24.29 | 24.32 | 3,680,772 | -1.36(-5.31%) |
Aug 14, 2009 | 26.44 | 26.77 | 25.52 | 25.68 | 2,155,192 | -0.84(-3.18%) |
Aug 13, 2009 | 26.78 | 27.04 | 26.35 | 26.52 | 2,024,516 | -0.24(-0.91%) |
Aug 12, 2009 | 26.54 | 27.57 | 26.34 | 26.77 | 3,652,086 | +0.28(+1.05%) |
Aug 11, 2009 | 26.12 | 26.68 | 25.84 | 26.49 | 2,636,290 | +0.20(+0.76%) |
Aug 10, 2009 | 26.06 | 26.38 | 25.82 | 26.29 | 2,016,722 | +0.07(+0.27%) |
Aug 07, 2009 | 25.25 | 26.36 | 25.12 | 26.22 | 2,540,887 | +1.43(+5.75%) |
Aug 06, 2009 | 25.11 | 25.20 | 24.58 | 24.79 | 1,760,373 | -0.21(-0.83%) |
Aug 05, 2009 | 25.43 | 25.43 | 24.65 | 25.00 | 1,797,676 | -0.47(-1.84%) |
Aug 04, 2009 | 25.12 | 25.55 | 24.76 | 25.47 | 2,381,567 | +0.26(+1.03%) |
Aug 03, 2009 | 23.99 | 25.30 | 23.99 | 25.21 | 3,221,289 | +0.92(+3.79%) |
Jul 31, 2009 | 24.22 | 24.48 | 24.01 | 24.29 | 1,641,267 | +0.15(+0.61%) |
Jul 30, 2009 | 23.73 | 24.74 | 23.73 | 24.14 | 2,097,307 | +0.34(+1.42%) |
Jul 29, 2009 | 23.71 | 23.95 | 23.38 | 23.80 | 2,085,397 | -0.29(-1.19%) |
Jul 28, 2009 | 24.48 | 24.83 | 23.96 | 24.09 | 2,981,271 | -0.57(-2.33%) |
Jul 27, 2009 | 24.95 | 25.05 | 24.32 | 24.66 | 2,112,116 | -0.28(-1.12%) |
Jul 24, 2009 | 24.57 | 25.16 | 24.51 | 24.94 | 3,863,379 | +0.23(+0.95%) |
Jul 23, 2009 | 23.15 | 24.72 | 22.86 | 24.71 | 4,711,750 | +1.45(+6.24%) |
Jul 22, 2009 | 22.87 | 23.48 | 22.86 | 23.26 | 3,886,640 | +0.04(+0.19%) |
Jul 21, 2009 | 23.45 | 23.68 | 22.79 | 23.21 | 2,337,799 | -0.23(-1.00%) |
Jul 20, 2009 | 23.67 | 23.72 | 23.06 | 23.45 | 3,979,160 | -0.10(-0.41%) |
Jul 17, 2009 | 23.88 | 23.99 | 23.43 | 23.54 | 2,092,557 | -0.30(-1.24%) |
Jul 16, 2009 | 23.18 | 23.93 | 23.08 | 23.84 | 3,774,335 | +0.62(+2.66%) |
Jul 15, 2009 | 23.98 | 24.54 | 23.06 | 23.22 | 10,895,361 | -2.52(-9.79%) |
Jul 14, 2009 | 25.38 | 25.78 | 25.10 | 25.74 | 2,657,231 | +0.47(+1.86%) |
Jul 13, 2009 | 24.84 | 25.38 | 24.16 | 25.27 | 3,159,315 | +0.07(+0.28%) |
Jul 10, 2009 | 24.65 | 25.28 | 24.52 | 25.20 | 2,138,064 | +0.49(+1.97%) |
Jul 09, 2009 | 24.93 | 25.18 | 24.50 | 24.72 | 1,717,236 | -0.23(-0.94%) |
Jul 08, 2009 | 25.19 | 25.33 | 24.39 | 24.95 | 2,547,124 | -0.04(-0.17%) |
Jul 07, 2009 | 25.73 | 25.73 | 24.98 | 24.99 | 2,119,808 | -0.80(-3.10%) |
Jul 06, 2009 | 25.48 | 25.83 | 25.06 | 25.79 | 2,029,779 | +0.00(+0.00%) |
Jul 02, 2009 | 26.45 | 26.55 | 25.75 | 25.79 | 1,603,117 | -0.85(-3.20%) |