Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.04 | 25.18 | 24.13 | 24.72 | 70,544,368 | -0.48(-1.91%) |
Oct 29, 2009 | 24.52 | 25.30 | 24.46 | 25.20 | 47,795,700 | +1.04(+4.31%) |
Oct 28, 2009 | 25.05 | 25.42 | 24.12 | 24.16 | 58,841,380 | -1.05(-4.18%) |
Oct 27, 2009 | 25.62 | 25.77 | 25.12 | 25.21 | 43,568,616 | -0.39(-1.52%) |
Oct 26, 2009 | 25.72 | 26.33 | 25.55 | 25.60 | 44,836,688 | -0.16(-0.62%) |
Oct 23, 2009 | 25.85 | 25.92 | 25.59 | 25.76 | 34,151,592 | -0.29(-1.10%) |
Oct 22, 2009 | 25.42 | 26.09 | 25.06 | 26.05 | 38,348,536 | +0.57(+2.25%) |
Oct 21, 2009 | 25.54 | 26.13 | 25.37 | 25.48 | 57,647,764 | -0.20(-0.78%) |
Oct 20, 2009 | 25.58 | 25.77 | 25.58 | 25.68 | 29,064,116 | -0.49(-1.86%) |
Oct 19, 2009 | 25.71 | 26.21 | 25.62 | 26.16 | 32,640,614 | +0.59(+2.31%) |
Oct 16, 2009 | 25.86 | 25.98 | 25.50 | 25.57 | 29,384,708 | -0.71(-2.71%) |
Oct 15, 2009 | 26.27 | 26.37 | 26.11 | 26.29 | 24,680,158 | -0.20(-0.76%) |
Oct 14, 2009 | 26.05 | 26.58 | 25.87 | 26.49 | 34,600,364 | +0.94(+3.67%) |
Oct 13, 2009 | 25.80 | 25.89 | 25.36 | 25.55 | 26,441,986 | -0.39(-1.50%) |
Oct 12, 2009 | 25.97 | 26.26 | 25.81 | 25.94 | 18,561,986 | -0.04(-0.16%) |
Oct 09, 2009 | 25.65 | 25.99 | 25.43 | 25.98 | 24,382,242 | +0.25(+0.97%) |
Oct 08, 2009 | 25.64 | 25.97 | 25.45 | 25.73 | 30,457,788 | +0.48(+1.88%) |
Oct 07, 2009 | 25.24 | 25.48 | 24.94 | 25.26 | 33,881,132 | -0.08(-0.31%) |
Oct 06, 2009 | 25.64 | 25.94 | 24.98 | 25.33 | 49,427,796 | +0.01(+0.02%) |
Oct 05, 2009 | 24.87 | 25.43 | 24.77 | 25.33 | 36,879,364 | +0.66(+2.69%) |
Oct 02, 2009 | 24.34 | 25.38 | 24.31 | 24.66 | 60,394,656 | -0.24(-0.98%) |
Oct 01, 2009 | 25.93 | 26.00 | 24.86 | 24.91 | 49,585,368 | -1.10(-4.24%) |
Sep 30, 2009 | 26.39 | 26.48 | 25.65 | 26.01 | 45,656,432 | -0.18(-0.70%) |
Sep 29, 2009 | 26.74 | 26.91 | 26.12 | 26.19 | 36,611,856 | -0.01(-0.05%) |
Sep 28, 2009 | 25.85 | 26.70 | 25.76 | 26.21 | 31,455,524 | +0.57(+2.21%) |
Sep 25, 2009 | 25.44 | 25.91 | 25.19 | 25.64 | 38,884,576 | -0.02(-0.07%) |
Sep 24, 2009 | 26.66 | 26.82 | 25.44 | 25.66 | 58,627,292 | -0.88(-3.31%) |
Sep 23, 2009 | 27.58 | 27.60 | 26.49 | 26.54 | 45,533,240 | -0.92(-3.35%) |
Sep 22, 2009 | 26.93 | 27.55 | 26.87 | 27.46 | 43,726,904 | +0.59(+2.18%) |
Sep 21, 2009 | 26.88 | 27.15 | 26.66 | 26.87 | 31,079,688 | -0.43(-1.59%) |
Sep 18, 2009 | 27.39 | 27.65 | 26.83 | 27.30 | 36,546,740 | -0.43(-1.56%) |
Sep 17, 2009 | 27.47 | 28.32 | 26.88 | 27.74 | 55,959,712 | +0.93(+3.48%) |
Sep 16, 2009 | 26.65 | 27.49 | 26.55 | 26.81 | 64,004,792 | +0.39(+1.48%) |
Sep 15, 2009 | 26.09 | 26.77 | 25.65 | 26.41 | 53,600,792 | +0.46(+1.76%) |
Sep 14, 2009 | 24.90 | 25.97 | 24.86 | 25.96 | 33,826,776 | +0.73(+2.88%) |
Sep 11, 2009 | 25.40 | 25.53 | 24.92 | 25.23 | 29,329,506 | -0.08(-0.31%) |
Sep 10, 2009 | 24.93 | 25.32 | 24.55 | 25.31 | 31,341,550 | +0.35(+1.42%) |
Sep 09, 2009 | 24.45 | 25.02 | 24.27 | 24.96 | 33,252,896 | +0.49(+2.02%) |
Sep 08, 2009 | 24.07 | 24.48 | 23.88 | 24.46 | 37,615,908 | +0.76(+3.22%) |
Sep 04, 2009 | 23.42 | 23.72 | 23.03 | 23.70 | 24,112,424 | +0.28(+1.20%) |
Sep 03, 2009 | 23.25 | 23.47 | 22.84 | 23.42 | 26,663,908 | +0.41(+1.77%) |
Sep 02, 2009 | 23.25 | 23.44 | 22.99 | 23.01 | 34,550,712 | -0.46(-1.97%) |
Sep 01, 2009 | 24.56 | 24.75 | 23.41 | 23.48 | 63,962,312 | -1.26(-5.10%) |
Aug 31, 2009 | 24.62 | 24.86 | 24.45 | 24.74 | 28,826,294 | -0.31(-1.24%) |
Aug 28, 2009 | 25.13 | 25.18 | 24.64 | 25.05 | 26,567,414 | +0.16(+0.66%) |
Aug 27, 2009 | 24.69 | 24.93 | 24.16 | 24.88 | 30,356,272 | +0.20(+0.79%) |
Aug 26, 2009 | 24.52 | 24.69 | 24.30 | 24.69 | 22,540,808 | +0.11(+0.45%) |
Aug 25, 2009 | 24.53 | 24.79 | 24.33 | 24.58 | 30,920,392 | +0.27(+1.10%) |
Aug 24, 2009 | 24.74 | 24.80 | 24.24 | 24.31 | 31,301,370 | -0.14(-0.57%) |
Aug 21, 2009 | 24.21 | 24.94 | 24.07 | 24.45 | 42,788,560 | +0.53(+2.22%) |
Aug 20, 2009 | 23.01 | 23.94 | 22.98 | 23.92 | 42,918,780 | +0.93(+4.06%) |
Aug 19, 2009 | 22.76 | 23.12 | 22.63 | 22.99 | 37,020,780 | -0.17(-0.74%) |
Aug 18, 2009 | 22.97 | 23.40 | 22.83 | 23.16 | 36,959,144 | +0.01(+0.03%) |
Aug 17, 2009 | 23.18 | 23.29 | 22.75 | 23.15 | 56,553,716 | -0.93(-3.87%) |
Aug 14, 2009 | 24.15 | 24.21 | 23.56 | 24.09 | 34,206,356 | -0.22(-0.90%) |
Aug 13, 2009 | 24.43 | 24.55 | 23.99 | 24.30 | 36,728,000 | +0.12(+0.48%) |
Aug 12, 2009 | 24.00 | 24.65 | 24.00 | 24.19 | 43,913,664 | +0.16(+0.66%) |
Aug 11, 2009 | 24.52 | 24.63 | 23.79 | 24.03 | 45,271,684 | -0.73(-2.95%) |
Aug 10, 2009 | 25.24 | 25.27 | 24.51 | 24.76 | 38,346,072 | -0.50(-1.98%) |
Aug 07, 2009 | 24.69 | 25.76 | 24.24 | 25.26 | 56,853,384 | +1.12(+4.65%) |
Aug 06, 2009 | 24.62 | 25.19 | 24.09 | 24.14 | 75,697,992 | -0.15(-0.63%) |
Aug 05, 2009 | 23.40 | 24.38 | 23.20 | 24.29 | 57,337,624 | +1.07(+4.59%) |
Aug 04, 2009 | 22.15 | 23.55 | 21.99 | 23.23 | 65,575,648 | +0.96(+4.33%) |