Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.91 | 26.28 | 25.81 | 25.91 | 16,380,000 | -0.14(-0.52%) |
Oct 29, 2009 | 25.94 | 26.22 | 25.64 | 26.04 | 16,924,500 | +0.11(+0.42%) |
Oct 28, 2009 | 26.22 | 26.39 | 25.88 | 25.93 | 16,623,900 | -0.28(-1.07%) |
Oct 27, 2009 | 25.00 | 26.30 | 24.94 | 26.21 | 50,216,400 | +1.47(+5.96%) |
Oct 26, 2009 | 25.61 | 25.89 | 24.68 | 24.74 | 45,927,000 | -1.87(-7.02%) |
Oct 23, 2009 | 26.85 | 26.93 | 26.33 | 26.61 | 22,648,500 | -0.31(-1.14%) |
Oct 22, 2009 | 27.03 | 27.06 | 26.58 | 26.91 | 17,548,200 | -0.12(-0.44%) |
Oct 21, 2009 | 27.01 | 27.25 | 26.98 | 27.03 | 17,969,400 | -0.10(-0.38%) |
Oct 20, 2009 | 26.92 | 27.20 | 26.86 | 27.14 | 29,195,100 | +0.21(+0.79%) |
Oct 19, 2009 | 26.90 | 27.18 | 26.79 | 26.92 | 10,701,000 | +0.08(+0.31%) |
Oct 16, 2009 | 26.60 | 26.92 | 26.52 | 26.84 | 23,809,500 | +0.15(+0.55%) |
Oct 15, 2009 | 26.46 | 26.91 | 26.41 | 26.69 | 17,164,800 | +0.18(+0.67%) |
Oct 14, 2009 | 26.18 | 26.58 | 25.86 | 26.52 | 13,518,900 | +0.44(+1.67%) |
Oct 13, 2009 | 26.00 | 26.23 | 25.86 | 26.08 | 26,730,900 | +0.08(+0.32%) |
Oct 12, 2009 | 26.03 | 26.34 | 25.82 | 26.00 | 8,370,900 | +0.07(+0.26%) |
Oct 09, 2009 | 25.68 | 25.96 | 25.55 | 25.93 | 8,803,800 | +0.31(+1.22%) |
Oct 08, 2009 | 25.65 | 25.67 | 25.44 | 25.62 | 10,133,100 | +0.20(+0.79%) |
Oct 07, 2009 | 25.62 | 25.66 | 25.37 | 25.42 | 15,654,600 | -0.26(-1.01%) |
Oct 06, 2009 | 25.01 | 25.85 | 24.90 | 25.68 | 42,505,200 | +0.68(+2.71%) |
Oct 05, 2009 | 24.84 | 25.08 | 24.61 | 25.00 | 15,667,200 | +0.13(+0.52%) |
Oct 02, 2009 | 24.74 | 25.00 | 24.55 | 24.87 | 15,294,600 | +0.09(+0.38%) |
Oct 01, 2009 | 24.85 | 24.88 | 24.54 | 24.78 | 9,484,200 | +0.01(+0.04%) |
Sep 30, 2009 | 25.16 | 25.25 | 24.42 | 24.77 | 9,633,600 | -0.15(-0.59%) |
Sep 29, 2009 | 24.64 | 24.94 | 24.49 | 24.91 | 8,616,600 | +0.32(+1.30%) |
Sep 28, 2009 | 24.38 | 24.62 | 24.31 | 24.59 | 4,980,600 | +0.32(+1.33%) |
Sep 25, 2009 | 24.39 | 24.60 | 24.23 | 24.27 | 8,632,800 | -0.15(-0.60%) |
Sep 24, 2009 | 24.73 | 24.78 | 24.34 | 24.42 | 8,596,800 | -0.30(-1.21%) |
Sep 23, 2009 | 24.66 | 25.01 | 24.66 | 24.72 | 16,556,400 | +0.13(+0.54%) |
Sep 22, 2009 | 25.08 | 25.12 | 24.54 | 24.58 | 10,879,200 | -0.24(-0.97%) |
Sep 21, 2009 | 24.89 | 24.95 | 24.57 | 24.82 | 23,113,800 | -0.25(-1.00%) |
Sep 18, 2009 | 24.49 | 25.07 | 24.33 | 25.07 | 34,195,500 | +0.66(+2.69%) |
Sep 17, 2009 | 24.26 | 24.50 | 24.22 | 24.42 | 12,851,100 | +0.17(+0.72%) |
Sep 16, 2009 | 24.37 | 24.37 | 24.13 | 24.24 | 23,977,800 | -0.13(-0.52%) |
Sep 15, 2009 | 24.73 | 24.97 | 24.24 | 24.37 | 37,482,300 | -0.48(-1.93%) |
Sep 14, 2009 | 24.78 | 25.00 | 24.74 | 24.85 | 12,066,300 | -0.08(-0.33%) |
Sep 11, 2009 | 24.76 | 25.08 | 24.69 | 24.93 | 17,576,100 | +0.07(+0.28%) |
Sep 10, 2009 | 24.50 | 24.86 | 24.34 | 24.86 | 11,735,100 | +0.31(+1.28%) |
Sep 09, 2009 | 24.61 | 24.61 | 24.45 | 24.55 | 15,120,900 | -0.11(-0.46%) |
Sep 08, 2009 | 24.73 | 24.92 | 24.48 | 24.66 | 15,815,700 | -0.06(-0.26%) |
Sep 07, 2009 | 24.32 | 24.79 | 24.32 | 24.73 | 2,728,776 | +0.00(+0.00%) |
Sep 04, 2009 | 24.32 | 24.79 | 24.32 | 24.73 | 8,186,400 | +0.27(+1.09%) |
Sep 03, 2009 | 24.54 | 24.54 | 24.18 | 24.46 | 16,667,100 | +0.09(+0.36%) |
Sep 02, 2009 | 24.16 | 24.41 | 23.97 | 24.37 | 12,157,200 | +0.19(+0.77%) |
Sep 01, 2009 | 24.41 | 24.41 | 24.13 | 24.19 | 15,170,400 | -0.07(-0.29%) |
Aug 31, 2009 | 23.98 | 24.30 | 23.64 | 24.26 | 24,229,800 | +0.21(+0.89%) |
Aug 28, 2009 | 24.67 | 24.70 | 23.96 | 24.04 | 17,858,700 | -0.85(-3.43%) |
Aug 27, 2009 | 25.30 | 25.57 | 24.77 | 24.90 | 14,517,900 | -0.53(-2.08%) |
Aug 26, 2009 | 25.75 | 25.88 | 25.38 | 25.43 | 11,181,600 | -0.30(-1.17%) |
Aug 25, 2009 | 26.08 | 26.19 | 25.63 | 25.73 | 13,749,300 | -0.29(-1.10%) |
Aug 24, 2009 | 25.08 | 26.05 | 24.97 | 26.01 | 23,274,000 | +1.06(+4.23%) |
Aug 21, 2009 | 24.84 | 25.03 | 24.43 | 24.96 | 10,437,300 | +0.43(+1.74%) |
Aug 20, 2009 | 24.46 | 24.61 | 24.23 | 24.53 | 9,310,500 | +0.14(+0.59%) |
Aug 19, 2009 | 24.33 | 24.60 | 24.28 | 24.39 | 11,418,300 | -0.04(-0.16%) |
Aug 18, 2009 | 24.15 | 24.54 | 23.84 | 24.43 | 9,179,100 | +0.23(+0.96%) |
Aug 17, 2009 | 24.06 | 24.36 | 23.89 | 24.19 | 14,327,100 | +0.07(+0.28%) |
Aug 14, 2009 | 24.11 | 24.37 | 23.93 | 24.13 | 7,077,600 | -0.04(-0.17%) |
Aug 13, 2009 | 24.53 | 24.63 | 23.97 | 24.17 | 22,704,300 | -0.27(-1.12%) |
Aug 12, 2009 | 24.62 | 24.90 | 24.39 | 24.44 | 10,422,900 | -0.22(-0.88%) |
Aug 11, 2009 | 24.68 | 25.02 | 24.62 | 24.66 | 9,553,500 | +0.16(+0.65%) |
Aug 10, 2009 | 24.25 | 24.56 | 24.13 | 24.50 | 22,869,900 | +0.23(+0.93%) |
Aug 07, 2009 | 24.25 | 24.37 | 24.21 | 24.27 | 7,771,500 | -0.02(-0.08%) |
Aug 06, 2009 | 23.93 | 24.32 | 23.92 | 24.29 | 12,357,900 | +0.36(+1.50%) |
Aug 05, 2009 | 24.36 | 24.36 | 23.77 | 23.93 | 14,987,700 | -0.43(-1.77%) |
Aug 04, 2009 | 24.31 | 24.58 | 24.15 | 24.36 | 10,798,200 | -0.12(-0.50%) |