Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.14 | 22.37 | 21.89 | 22.12 | 10,507,117 | -0.09(-0.42%) |
Oct 29, 2009 | 22.39 | 22.39 | 21.95 | 22.21 | 10,802,011 | -0.10(-0.44%) |
Oct 28, 2009 | 22.30 | 22.49 | 22.28 | 22.31 | 8,865,978 | -0.03(-0.15%) |
Oct 27, 2009 | 22.59 | 22.61 | 22.34 | 22.34 | 10,222,715 | -0.19(-0.84%) |
Oct 26, 2009 | 22.55 | 22.78 | 22.43 | 22.53 | 6,645,330 | -0.00(-0.02%) |
Oct 23, 2009 | 22.50 | 22.59 | 22.46 | 22.53 | 8,880,209 | -0.21(-0.92%) |
Oct 22, 2009 | 22.57 | 22.84 | 22.45 | 22.74 | 9,021,263 | +0.11(+0.51%) |
Oct 21, 2009 | 22.61 | 22.77 | 22.60 | 22.63 | 10,105,230 | -0.04(-0.20%) |
Oct 20, 2009 | 22.58 | 22.74 | 22.58 | 22.67 | 14,087,316 | -0.03(-0.13%) |
Oct 19, 2009 | 22.59 | 22.82 | 22.48 | 22.70 | 9,689,342 | +0.13(+0.58%) |
Oct 16, 2009 | 22.40 | 22.72 | 22.19 | 22.57 | 19,577,212 | +0.27(+1.23%) |
Oct 15, 2009 | 22.49 | 22.73 | 22.14 | 22.30 | 37,461,664 | -1.02(-4.39%) |
Oct 14, 2009 | 23.73 | 23.73 | 23.29 | 23.32 | 17,363,608 | -0.29(-1.21%) |
Oct 13, 2009 | 23.74 | 23.80 | 23.39 | 23.61 | 8,309,444 | -0.02(-0.09%) |
Oct 12, 2009 | 23.73 | 23.84 | 23.56 | 23.63 | 6,962,871 | -0.18(-0.76%) |
Oct 09, 2009 | 23.57 | 23.85 | 23.48 | 23.81 | 5,691,081 | +0.26(+1.11%) |
Oct 08, 2009 | 23.66 | 23.71 | 23.48 | 23.54 | 8,093,440 | -0.01(-0.05%) |
Oct 07, 2009 | 23.43 | 23.58 | 23.34 | 23.56 | 5,645,838 | +0.13(+0.54%) |
Oct 06, 2009 | 23.40 | 23.56 | 23.10 | 23.43 | 8,033,159 | +0.13(+0.56%) |
Oct 05, 2009 | 23.16 | 23.39 | 22.91 | 23.30 | 8,614,318 | +0.10(+0.44%) |
Oct 02, 2009 | 22.79 | 23.26 | 22.73 | 23.20 | 9,598,017 | +0.41(+1.78%) |
Oct 01, 2009 | 23.35 | 23.40 | 22.77 | 22.79 | 10,503,700 | -0.53(-2.28%) |
Sep 30, 2009 | 23.27 | 23.43 | 22.81 | 23.32 | 15,389,132 | +0.09(+0.39%) |
Sep 29, 2009 | 23.49 | 23.59 | 23.22 | 23.23 | 7,038,058 | -0.31(-1.32%) |
Sep 28, 2009 | 23.54 | 23.71 | 23.40 | 23.54 | 5,786,879 | +0.07(+0.30%) |
Sep 25, 2009 | 23.36 | 23.70 | 23.27 | 23.47 | 7,972,206 | +0.11(+0.49%) |
Sep 24, 2009 | 23.30 | 23.44 | 23.18 | 23.36 | 9,249,557 | +0.13(+0.55%) |
Sep 23, 2009 | 23.78 | 23.82 | 23.20 | 23.23 | 13,449,777 | -0.56(-2.34%) |
Sep 22, 2009 | 23.85 | 24.05 | 23.67 | 23.79 | 6,440,605 | -0.05(-0.21%) |
Sep 21, 2009 | 23.78 | 24.03 | 23.73 | 23.84 | 6,378,436 | -0.04(-0.15%) |
Sep 18, 2009 | 24.09 | 24.19 | 23.86 | 23.88 | 10,992,544 | +0.56(+2.39%) |
Sep 17, 2009 | 22.94 | 24.17 | 22.88 | 23.32 | 24,692,228 | +0.39(+1.71%) |
Sep 16, 2009 | 23.11 | 23.34 | 22.61 | 22.93 | 13,014,094 | +0.04(+0.16%) |
Sep 15, 2009 | 23.27 | 23.27 | 22.80 | 22.89 | 10,781,138 | -0.39(-1.67%) |
Sep 14, 2009 | 23.27 | 23.30 | 23.13 | 23.28 | 7,084,780 | +0.02(+0.07%) |
Sep 11, 2009 | 22.97 | 23.41 | 22.97 | 23.26 | 11,366,247 | +0.30(+1.32%) |
Sep 10, 2009 | 22.80 | 22.96 | 22.61 | 22.96 | 7,344,738 | +0.12(+0.54%) |
Sep 09, 2009 | 22.75 | 23.11 | 22.75 | 22.84 | 7,837,909 | +0.09(+0.40%) |
Sep 08, 2009 | 23.26 | 23.30 | 22.69 | 22.75 | 8,278,165 | -0.42(-1.80%) |
Sep 04, 2009 | 23.12 | 23.25 | 23.04 | 23.16 | 7,511,607 | +0.09(+0.41%) |
Sep 03, 2009 | 22.84 | 23.09 | 22.73 | 23.07 | 7,082,778 | +0.33(+1.46%) |
Sep 02, 2009 | 22.82 | 23.02 | 22.74 | 22.74 | 7,793,748 | -0.20(-0.86%) |
Sep 01, 2009 | 23.04 | 23.32 | 22.81 | 22.93 | 7,773,895 | -0.35(-1.51%) |
Aug 31, 2009 | 23.15 | 23.43 | 23.03 | 23.29 | 6,376,359 | +0.06(+0.25%) |
Aug 28, 2009 | 23.31 | 23.34 | 23.06 | 23.23 | 4,660,609 | -0.02(-0.07%) |
Aug 27, 2009 | 23.25 | 23.36 | 23.01 | 23.25 | 6,793,528 | -0.01(-0.05%) |
Aug 26, 2009 | 23.20 | 23.50 | 23.20 | 23.26 | 6,453,557 | -0.02(-0.07%) |
Aug 25, 2009 | 23.19 | 23.47 | 23.11 | 23.27 | 6,764,039 | +0.11(+0.46%) |
Aug 24, 2009 | 23.14 | 23.23 | 23.01 | 23.17 | 5,757,852 | +0.14(+0.60%) |
Aug 21, 2009 | 23.02 | 23.16 | 22.80 | 23.03 | 6,030,998 | +0.07(+0.28%) |
Aug 20, 2009 | 22.86 | 23.02 | 22.81 | 22.96 | 5,116,906 | -0.02(-0.09%) |
Aug 19, 2009 | 22.38 | 23.00 | 22.38 | 22.98 | 7,058,133 | +0.43(+1.89%) |
Aug 18, 2009 | 22.66 | 22.83 | 22.44 | 22.56 | 5,704,865 | -0.02(-0.11%) |
Aug 17, 2009 | 22.47 | 22.94 | 22.30 | 22.58 | 7,480,458 | -0.01(-0.05%) |
Aug 14, 2009 | 22.55 | 22.68 | 22.34 | 22.59 | 6,679,654 | +0.07(+0.31%) |
Aug 13, 2009 | 22.68 | 22.68 | 22.30 | 22.52 | 8,603,311 | -0.05(-0.22%) |
Aug 12, 2009 | 22.52 | 22.75 | 22.34 | 22.57 | 8,118,476 | -0.01(-0.05%) |
Aug 11, 2009 | 22.70 | 22.81 | 22.52 | 22.59 | 6,203,924 | -0.11(-0.50%) |
Aug 10, 2009 | 22.66 | 22.74 | 22.46 | 22.70 | 4,746,451 | +0.05(+0.20%) |
Aug 07, 2009 | 22.57 | 22.74 | 22.49 | 22.66 | 9,230,058 | +0.20(+0.91%) |
Aug 06, 2009 | 22.89 | 22.89 | 22.39 | 22.45 | 9,278,437 | -0.28(-1.24%) |
Aug 05, 2009 | 22.88 | 22.98 | 22.64 | 22.73 | 8,399,801 | -0.09(-0.39%) |
Aug 04, 2009 | 23.03 | 23.06 | 22.59 | 22.82 | 8,412,580 | -0.29(-1.27%) |