Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.63 | 26.81 | 26.43 | 26.70 | 6,122,443 | -0.01(-0.03%) |
Nov 27, 2009 | 26.48 | 26.97 | 26.22 | 26.71 | 3,579,151 | -0.44(-1.61%) |
Nov 25, 2009 | 26.91 | 27.15 | 26.72 | 27.15 | 4,429,492 | +0.24(+0.88%) |
Nov 24, 2009 | 26.87 | 26.96 | 26.49 | 26.91 | 5,089,771 | +0.06(+0.23%) |
Nov 23, 2009 | 26.63 | 26.85 | 26.58 | 26.85 | 5,748,144 | +0.44(+1.68%) |
Nov 20, 2009 | 26.38 | 26.61 | 26.18 | 26.40 | 8,317,903 | -0.15(-0.55%) |
Nov 19, 2009 | 26.97 | 26.99 | 26.34 | 26.55 | 9,680,785 | -0.67(-2.47%) |
Nov 18, 2009 | 27.40 | 27.47 | 27.11 | 27.22 | 5,995,884 | -0.27(-0.98%) |
Nov 17, 2009 | 27.48 | 27.66 | 27.35 | 27.49 | 6,120,455 | -0.17(-0.63%) |
Nov 16, 2009 | 27.28 | 27.93 | 27.28 | 27.67 | 9,325,374 | +0.42(+1.55%) |
Nov 13, 2009 | 26.82 | 27.28 | 26.67 | 27.24 | 7,120,468 | +0.47(+1.76%) |
Nov 12, 2009 | 26.83 | 27.15 | 26.67 | 26.77 | 5,555,159 | -0.11(-0.41%) |
Nov 11, 2009 | 26.99 | 27.13 | 26.70 | 26.88 | 5,482,954 | +0.09(+0.34%) |
Nov 10, 2009 | 26.64 | 26.94 | 26.49 | 26.79 | 5,458,074 | +0.11(+0.42%) |
Nov 09, 2009 | 26.35 | 26.73 | 26.20 | 26.68 | 5,324,662 | +0.51(+1.96%) |
Nov 06, 2009 | 26.03 | 26.29 | 25.89 | 26.17 | 5,370,775 | +0.41(+1.59%) |
Nov 05, 2009 | 25.38 | 26.10 | 25.38 | 25.76 | 7,864,585 | +0.49(+1.95%) |
Nov 04, 2009 | 25.17 | 25.68 | 25.13 | 25.27 | 8,013,504 | +0.24(+0.97%) |
Nov 03, 2009 | 25.02 | 25.08 | 24.71 | 25.02 | 6,596,143 | -0.10(-0.39%) |
Nov 02, 2009 | 24.99 | 25.29 | 24.71 | 25.12 | 6,929,566 | +0.21(+0.84%) |
Oct 30, 2009 | 25.69 | 25.81 | 24.82 | 24.91 | 9,856,144 | -0.91(-3.52%) |
Oct 29, 2009 | 25.46 | 25.89 | 25.36 | 25.82 | 8,111,127 | +0.42(+1.64%) |
Oct 28, 2009 | 26.01 | 26.10 | 25.33 | 25.40 | 8,515,351 | -0.62(-2.40%) |
Oct 27, 2009 | 26.29 | 26.40 | 25.97 | 26.03 | 9,900,016 | -0.15(-0.58%) |
Oct 26, 2009 | 26.50 | 27.02 | 26.06 | 26.18 | 7,687,835 | -0.37(-1.41%) |
Oct 23, 2009 | 26.56 | 26.66 | 26.45 | 26.56 | 9,847,850 | -0.19(-0.70%) |
Oct 22, 2009 | 25.60 | 27.07 | 25.58 | 26.74 | 14,427,231 | +1.09(+4.25%) |
Oct 21, 2009 | 26.23 | 26.29 | 25.57 | 25.65 | 9,424,635 | -0.58(-2.22%) |
Oct 20, 2009 | 26.19 | 26.31 | 26.11 | 26.24 | 9,281,458 | -0.43(-1.61%) |
Oct 19, 2009 | 26.31 | 26.89 | 26.20 | 26.67 | 8,204,629 | +0.44(+1.67%) |
Oct 16, 2009 | 25.95 | 26.38 | 25.82 | 26.23 | 7,980,313 | +0.02(+0.08%) |
Oct 15, 2009 | 25.92 | 26.24 | 25.83 | 26.21 | 9,131,137 | +0.24(+0.91%) |
Oct 14, 2009 | 25.75 | 25.98 | 25.67 | 25.97 | 10,268,677 | +0.42(+1.63%) |
Oct 13, 2009 | 25.85 | 25.85 | 25.52 | 25.56 | 6,869,999 | -0.30(-1.15%) |
Oct 12, 2009 | 25.95 | 26.03 | 25.79 | 25.86 | 6,097,267 | +0.06(+0.22%) |
Oct 09, 2009 | 25.56 | 25.85 | 25.42 | 25.80 | 5,169,884 | +0.23(+0.90%) |
Oct 08, 2009 | 25.46 | 25.71 | 25.27 | 25.57 | 6,437,401 | +0.37(+1.46%) |
Oct 07, 2009 | 25.43 | 25.56 | 25.14 | 25.20 | 6,483,073 | -0.20(-0.79%) |
Oct 06, 2009 | 25.35 | 25.83 | 25.29 | 25.40 | 9,048,479 | +0.26(+1.05%) |
Oct 05, 2009 | 24.82 | 25.36 | 24.70 | 25.14 | 12,206,901 | +0.43(+1.74%) |
Oct 02, 2009 | 24.95 | 25.16 | 24.59 | 24.71 | 10,799,021 | -0.56(-2.20%) |
Oct 01, 2009 | 25.76 | 25.83 | 25.24 | 25.27 | 8,190,000 | -0.52(-2.02%) |
Sep 30, 2009 | 25.88 | 25.95 | 25.12 | 25.79 | 16,052,380 | -0.07(-0.27%) |
Sep 29, 2009 | 25.99 | 26.20 | 25.81 | 25.86 | 10,924,334 | -0.06(-0.24%) |
Sep 28, 2009 | 26.30 | 26.34 | 25.82 | 25.92 | 12,318,907 | -0.33(-1.24%) |
Sep 25, 2009 | 26.71 | 26.74 | 26.06 | 26.24 | 9,813,587 | -0.60(-2.25%) |
Sep 24, 2009 | 27.24 | 27.45 | 26.69 | 26.85 | 7,454,696 | -0.40(-1.45%) |
Sep 23, 2009 | 27.58 | 27.72 | 27.19 | 27.24 | 5,583,997 | -0.33(-1.18%) |
Sep 22, 2009 | 27.38 | 27.68 | 27.29 | 27.57 | 5,990,738 | +0.28(+1.02%) |
Sep 21, 2009 | 27.67 | 27.72 | 27.17 | 27.29 | 8,187,521 | -0.59(-2.12%) |
Sep 18, 2009 | 27.78 | 28.08 | 27.71 | 27.88 | 9,212,328 | +0.05(+0.17%) |
Sep 17, 2009 | 27.78 | 28.15 | 27.52 | 27.83 | 11,316,384 | +0.48(+1.77%) |
Sep 16, 2009 | 27.81 | 27.90 | 27.32 | 27.35 | 9,482,925 | -0.27(-0.97%) |
Sep 15, 2009 | 27.86 | 27.90 | 27.53 | 27.62 | 7,683,637 | -0.12(-0.45%) |
Sep 14, 2009 | 26.95 | 27.76 | 26.72 | 27.74 | 11,016,274 | +0.72(+2.67%) |
Sep 11, 2009 | 27.42 | 27.42 | 26.75 | 27.02 | 10,656,801 | -0.34(-1.24%) |
Sep 10, 2009 | 26.86 | 27.36 | 26.47 | 27.36 | 8,001,705 | +0.67(+2.50%) |
Sep 09, 2009 | 26.33 | 26.81 | 26.16 | 26.70 | 9,429,052 | +0.44(+1.69%) |
Sep 08, 2009 | 26.03 | 26.35 | 25.90 | 26.25 | 8,847,486 | +0.47(+1.80%) |
Sep 04, 2009 | 25.20 | 25.85 | 25.11 | 25.79 | 8,676,717 | +0.62(+2.45%) |
Sep 03, 2009 | 24.98 | 25.22 | 24.68 | 25.17 | 10,396,820 | +0.34(+1.37%) |
Sep 02, 2009 | 24.93 | 25.06 | 24.70 | 24.83 | 7,215,095 | -0.10(-0.42%) |