Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.73 | 22.91 | 22.32 | 22.45 | 1,684,083 | -0.37(-1.63%) |
Oct 29, 2009 | 22.73 | 22.90 | 22.56 | 22.82 | 1,582,993 | +0.20(+0.90%) |
Oct 28, 2009 | 22.98 | 23.05 | 22.58 | 22.62 | 1,556,800 | -0.32(-1.41%) |
Oct 27, 2009 | 23.03 | 23.21 | 22.88 | 22.95 | 1,337,177 | -0.02(-0.07%) |
Oct 26, 2009 | 22.72 | 23.31 | 22.69 | 22.96 | 3,649,420 | +0.17(+0.75%) |
Oct 23, 2009 | 22.93 | 23.24 | 22.76 | 22.79 | 1,946,531 | -0.53(-2.26%) |
Oct 22, 2009 | 23.28 | 23.44 | 23.00 | 23.32 | 2,488,457 | +0.03(+0.14%) |
Oct 21, 2009 | 23.68 | 23.88 | 23.28 | 23.29 | 1,123,625 | -0.40(-1.68%) |
Oct 20, 2009 | 23.60 | 24.04 | 23.51 | 23.68 | 1,485,719 | -0.30(-1.25%) |
Oct 19, 2009 | 23.89 | 24.07 | 23.66 | 23.98 | 1,705,085 | +0.27(+1.13%) |
Oct 16, 2009 | 23.97 | 23.97 | 23.45 | 23.72 | 1,560,325 | -0.19(-0.81%) |
Oct 15, 2009 | 23.61 | 23.91 | 23.29 | 23.91 | 1,488,754 | +0.14(+0.58%) |
Oct 14, 2009 | 23.74 | 23.87 | 23.44 | 23.77 | 1,586,285 | +0.10(+0.41%) |
Oct 13, 2009 | 23.58 | 23.78 | 23.50 | 23.68 | 1,354,960 | +0.00(+0.00%) |
Oct 12, 2009 | 23.93 | 24.02 | 23.27 | 23.68 | 1,497,285 | -0.27(-1.12%) |
Oct 09, 2009 | 23.89 | 24.06 | 23.59 | 23.94 | 917,364 | +0.12(+0.51%) |
Oct 08, 2009 | 23.80 | 24.09 | 23.62 | 23.82 | 1,307,727 | +0.04(+0.17%) |
Oct 07, 2009 | 24.02 | 24.02 | 23.67 | 23.78 | 1,284,734 | -0.32(-1.35%) |
Oct 06, 2009 | 24.00 | 24.33 | 23.84 | 24.11 | 1,187,172 | +0.15(+0.64%) |
Oct 05, 2009 | 23.59 | 23.95 | 23.48 | 23.95 | 1,398,938 | +0.40(+1.69%) |
Oct 02, 2009 | 23.43 | 23.70 | 23.18 | 23.55 | 1,758,826 | -0.22(-0.92%) |
Oct 01, 2009 | 24.57 | 24.67 | 23.75 | 23.77 | 2,438,506 | -0.80(-3.27%) |
Sep 30, 2009 | 24.70 | 24.87 | 24.16 | 24.58 | 2,208,522 | -0.17(-0.69%) |
Sep 29, 2009 | 24.88 | 24.97 | 24.62 | 24.75 | 1,621,320 | -0.14(-0.55%) |
Sep 28, 2009 | 24.51 | 25.01 | 24.39 | 24.88 | 1,482,679 | +0.51(+2.10%) |
Sep 25, 2009 | 24.46 | 24.68 | 24.23 | 24.37 | 2,135,769 | -0.11(-0.46%) |
Sep 24, 2009 | 23.85 | 24.55 | 23.68 | 24.49 | 5,652,825 | +1.50(+6.53%) |
Sep 23, 2009 | 23.55 | 23.92 | 22.87 | 22.99 | 4,178,278 | -1.16(-4.80%) |
Sep 22, 2009 | 24.12 | 24.32 | 24.06 | 24.15 | 1,384,863 | +0.09(+0.37%) |
Sep 21, 2009 | 24.05 | 24.19 | 23.83 | 24.06 | 1,130,775 | -0.08(-0.34%) |
Sep 18, 2009 | 24.06 | 24.28 | 23.93 | 24.14 | 2,282,167 | +0.25(+1.05%) |
Sep 17, 2009 | 23.72 | 24.05 | 23.55 | 23.89 | 1,465,096 | +0.17(+0.72%) |
Sep 16, 2009 | 23.39 | 23.74 | 23.17 | 23.72 | 1,087,088 | +0.31(+1.32%) |
Sep 15, 2009 | 23.03 | 23.45 | 23.03 | 23.41 | 904,637 | +0.04(+0.17%) |
Sep 14, 2009 | 23.03 | 23.42 | 22.82 | 23.37 | 1,199,711 | +0.36(+1.55%) |
Sep 11, 2009 | 22.99 | 23.05 | 22.74 | 23.01 | 1,236,815 | +0.01(+0.04%) |
Sep 10, 2009 | 22.99 | 23.03 | 22.67 | 23.00 | 1,086,997 | +0.17(+0.75%) |
Sep 09, 2009 | 22.62 | 22.91 | 22.49 | 22.83 | 1,137,303 | +0.15(+0.64%) |
Sep 08, 2009 | 22.66 | 22.71 | 22.49 | 22.69 | 1,277,118 | +0.21(+0.94%) |
Sep 04, 2009 | 22.05 | 22.50 | 22.01 | 22.48 | 909,642 | +0.37(+1.69%) |
Sep 03, 2009 | 21.72 | 22.11 | 21.49 | 22.10 | 1,220,790 | +0.36(+1.68%) |
Sep 02, 2009 | 21.79 | 21.93 | 21.63 | 21.74 | 1,545,250 | -0.20(-0.92%) |
Sep 01, 2009 | 21.88 | 22.38 | 21.76 | 21.94 | 2,500,045 | -0.31(-1.38%) |
Aug 31, 2009 | 22.50 | 22.61 | 22.18 | 22.25 | 1,135,694 | -0.30(-1.33%) |
Aug 28, 2009 | 22.78 | 22.95 | 22.35 | 22.55 | 790,296 | -0.15(-0.68%) |
Aug 27, 2009 | 22.60 | 22.75 | 22.18 | 22.70 | 1,265,839 | +0.11(+0.47%) |
Aug 26, 2009 | 22.35 | 22.69 | 22.31 | 22.60 | 1,264,998 | +0.19(+0.83%) |
Aug 25, 2009 | 22.44 | 22.72 | 22.10 | 22.41 | 1,458,717 | +0.05(+0.22%) |
Aug 24, 2009 | 22.43 | 22.49 | 22.23 | 22.36 | 822,755 | -0.10(-0.43%) |
Aug 21, 2009 | 22.20 | 22.59 | 21.95 | 22.46 | 1,183,879 | +0.47(+2.14%) |
Aug 20, 2009 | 21.68 | 22.05 | 21.64 | 21.99 | 842,369 | +0.07(+0.33%) |
Aug 19, 2009 | 21.50 | 21.94 | 21.42 | 21.92 | 1,038,541 | +0.29(+1.35%) |
Aug 18, 2009 | 21.43 | 21.68 | 21.34 | 21.62 | 1,693,960 | +0.31(+1.45%) |
Aug 17, 2009 | 21.59 | 21.71 | 21.26 | 21.32 | 1,442,279 | -0.48(-2.20%) |
Aug 14, 2009 | 22.07 | 22.14 | 21.62 | 21.79 | 1,533,848 | -0.36(-1.65%) |
Aug 13, 2009 | 21.92 | 22.18 | 21.68 | 22.16 | 2,145,249 | +0.41(+1.86%) |
Aug 12, 2009 | 21.31 | 21.90 | 21.25 | 21.75 | 1,974,258 | +0.51(+2.41%) |
Aug 11, 2009 | 21.45 | 21.66 | 21.15 | 21.24 | 1,785,724 | -0.32(-1.50%) |
Aug 10, 2009 | 21.60 | 21.76 | 21.42 | 21.57 | 1,843,423 | -0.16(-0.75%) |
Aug 07, 2009 | 21.18 | 21.99 | 20.98 | 21.73 | 2,228,320 | +0.88(+4.20%) |
Aug 06, 2009 | 20.71 | 20.97 | 20.56 | 20.85 | 1,982,768 | +0.12(+0.59%) |
Aug 05, 2009 | 20.82 | 20.85 | 20.46 | 20.73 | 2,341,865 | -0.09(-0.43%) |
Aug 04, 2009 | 20.43 | 20.82 | 20.36 | 20.82 | 1,714,242 | +0.27(+1.30%) |