Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.12 | 28.19 | 27.77 | 28.13 | 8,167,998 | -0.44(-1.54%) |
Nov 27, 2009 | 27.38 | 28.57 | 27.22 | 28.57 | 1,897,132 | -0.04(-0.12%) |
Nov 25, 2009 | 28.32 | 28.70 | 28.16 | 28.61 | 1,921,314 | +0.47(+1.67%) |
Nov 24, 2009 | 27.96 | 28.20 | 27.69 | 28.14 | 2,369,692 | +0.10(+0.36%) |
Nov 23, 2009 | 28.18 | 28.40 | 28.00 | 28.04 | 3,068,268 | +0.43(+1.58%) |
Nov 20, 2009 | 27.59 | 27.75 | 27.30 | 27.60 | 2,900,767 | -0.27(-0.97%) |
Nov 19, 2009 | 27.97 | 27.99 | 27.39 | 27.87 | 2,551,148 | -0.31(-1.08%) |
Nov 18, 2009 | 28.66 | 28.69 | 27.97 | 28.18 | 2,789,911 | -0.41(-1.42%) |
Nov 17, 2009 | 28.14 | 28.60 | 27.89 | 28.59 | 4,314,889 | +0.26(+0.91%) |
Nov 16, 2009 | 28.05 | 28.47 | 28.00 | 28.33 | 3,965,393 | +0.56(+2.03%) |
Nov 13, 2009 | 27.27 | 27.83 | 27.13 | 27.76 | 2,911,673 | +0.46(+1.70%) |
Nov 12, 2009 | 27.89 | 28.04 | 27.12 | 27.30 | 3,007,534 | -0.72(-2.58%) |
Nov 11, 2009 | 28.40 | 28.40 | 27.81 | 28.02 | 4,632,657 | -0.05(-0.17%) |
Nov 10, 2009 | 27.85 | 28.21 | 27.61 | 28.07 | 5,604,971 | -0.01(-0.04%) |
Nov 09, 2009 | 27.52 | 28.15 | 27.45 | 28.08 | 4,080,188 | +0.96(+3.55%) |
Nov 06, 2009 | 26.85 | 27.19 | 26.76 | 27.12 | 3,292,829 | -0.09(-0.32%) |
Nov 05, 2009 | 26.73 | 27.20 | 26.59 | 27.20 | 2,861,324 | +0.74(+2.80%) |
Nov 04, 2009 | 26.61 | 26.85 | 26.39 | 26.46 | 3,605,910 | +0.42(+1.63%) |
Nov 03, 2009 | 25.16 | 26.27 | 25.07 | 26.04 | 4,410,568 | +0.43(+1.70%) |
Nov 02, 2009 | 25.59 | 26.17 | 25.15 | 25.61 | 7,890,849 | +0.29(+1.16%) |
Oct 30, 2009 | 26.55 | 26.71 | 25.07 | 25.31 | 7,772,683 | -1.23(-4.63%) |
Oct 29, 2009 | 25.53 | 26.66 | 25.39 | 26.54 | 4,847,107 | +1.63(+6.56%) |
Oct 28, 2009 | 26.16 | 26.26 | 24.90 | 24.91 | 10,119,903 | -1.34(-5.10%) |
Oct 27, 2009 | 26.92 | 27.02 | 26.25 | 26.25 | 5,623,596 | -0.67(-2.49%) |
Oct 26, 2009 | 27.57 | 27.95 | 26.83 | 26.92 | 4,138,079 | -0.44(-1.61%) |
Oct 23, 2009 | 27.66 | 27.72 | 27.32 | 27.36 | 2,758,371 | -0.36(-1.31%) |
Oct 22, 2009 | 27.56 | 27.80 | 27.12 | 27.72 | 2,663,855 | +0.27(+0.99%) |
Oct 21, 2009 | 27.13 | 28.02 | 27.13 | 27.45 | 3,340,430 | +0.31(+1.15%) |
Oct 20, 2009 | 26.82 | 27.24 | 26.81 | 27.14 | 4,845,226 | -0.68(-2.43%) |
Oct 19, 2009 | 27.66 | 27.96 | 27.42 | 27.82 | 4,698,405 | +0.29(+1.07%) |
Oct 16, 2009 | 27.33 | 27.59 | 27.17 | 27.52 | 2,742,164 | -0.25(-0.91%) |
Oct 15, 2009 | 27.52 | 27.78 | 27.41 | 27.77 | 3,866,292 | +0.09(+0.34%) |
Oct 14, 2009 | 27.45 | 27.69 | 27.24 | 27.68 | 3,011,323 | +0.85(+3.18%) |
Oct 13, 2009 | 26.65 | 26.85 | 26.39 | 26.83 | 3,122,227 | +0.01(+0.02%) |
Oct 12, 2009 | 26.81 | 26.88 | 26.53 | 26.82 | 1,979,035 | +0.35(+1.31%) |
Oct 09, 2009 | 26.38 | 26.48 | 26.26 | 26.48 | 1,742,543 | +0.14(+0.51%) |
Oct 08, 2009 | 26.12 | 26.41 | 25.93 | 26.34 | 3,038,444 | +0.50(+1.93%) |
Oct 07, 2009 | 25.77 | 25.86 | 25.48 | 25.84 | 3,026,388 | -0.05(-0.18%) |
Oct 06, 2009 | 25.79 | 26.16 | 25.55 | 25.89 | 4,195,891 | +0.41(+1.59%) |
Oct 05, 2009 | 25.05 | 25.49 | 24.87 | 25.48 | 4,837,597 | +0.66(+2.65%) |
Oct 02, 2009 | 24.21 | 24.91 | 24.15 | 24.82 | 6,411,309 | +0.26(+1.08%) |
Oct 01, 2009 | 25.26 | 25.26 | 24.44 | 24.56 | 3,770,882 | -0.66(-2.61%) |
Sep 30, 2009 | 25.19 | 25.42 | 24.75 | 25.22 | 5,787,404 | +0.29(+1.15%) |
Sep 29, 2009 | 25.01 | 25.07 | 24.72 | 24.93 | 1,716,746 | +0.11(+0.45%) |
Sep 28, 2009 | 24.41 | 24.85 | 24.39 | 24.82 | 2,326,970 | +0.56(+2.33%) |
Sep 25, 2009 | 24.21 | 24.35 | 24.03 | 24.25 | 2,536,017 | +0.10(+0.41%) |
Sep 24, 2009 | 24.71 | 24.83 | 24.00 | 24.15 | 2,621,953 | -0.46(-1.86%) |
Sep 23, 2009 | 25.08 | 25.17 | 24.57 | 24.61 | 3,036,730 | -0.45(-1.78%) |
Sep 22, 2009 | 24.81 | 25.18 | 24.79 | 25.06 | 3,109,700 | +0.41(+1.65%) |
Sep 21, 2009 | 24.51 | 24.72 | 24.37 | 24.65 | 1,704,935 | -0.24(-0.94%) |
Sep 18, 2009 | 25.04 | 25.05 | 24.78 | 24.89 | 2,266,137 | +0.08(+0.33%) |
Sep 17, 2009 | 24.77 | 25.15 | 24.67 | 24.81 | 3,608,049 | +0.23(+0.94%) |
Sep 16, 2009 | 24.75 | 25.01 | 24.46 | 24.58 | 3,826,245 | +0.16(+0.64%) |
Sep 15, 2009 | 24.18 | 24.42 | 23.90 | 24.42 | 2,902,634 | +0.35(+1.47%) |
Sep 14, 2009 | 23.69 | 24.07 | 23.56 | 24.07 | 2,436,577 | +0.11(+0.44%) |
Sep 11, 2009 | 24.02 | 24.12 | 23.79 | 23.96 | 2,042,201 | +0.00(+0.00%) |
Sep 10, 2009 | 23.48 | 23.96 | 23.38 | 23.96 | 1,861,056 | +0.46(+1.98%) |
Sep 09, 2009 | 23.67 | 23.74 | 23.38 | 23.50 | 2,708,477 | -0.12(-0.50%) |
Sep 08, 2009 | 23.35 | 23.61 | 23.34 | 23.61 | 2,064,684 | +0.69(+3.03%) |
Sep 04, 2009 | 22.56 | 23.00 | 22.38 | 22.92 | 2,961,795 | +0.49(+2.17%) |
Sep 03, 2009 | 22.33 | 22.44 | 22.13 | 22.43 | 2,981,291 | +0.40(+1.81%) |
Sep 02, 2009 | 21.81 | 22.29 | 21.79 | 22.03 | 3,550,818 | +0.14(+0.64%) |