Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.99 | 23.99 | 23.79 | 23.87 | 6,686,168 | -0.09(-0.36%) |
Nov 27, 2009 | 23.84 | 24.08 | 23.62 | 23.96 | 4,361,736 | -0.24(-1.00%) |
Nov 25, 2009 | 24.11 | 24.20 | 24.01 | 24.20 | 8,396,829 | +0.15(+0.61%) |
Nov 24, 2009 | 23.93 | 24.12 | 23.82 | 24.05 | 8,734,520 | +0.19(+0.78%) |
Nov 23, 2009 | 23.79 | 24.02 | 23.76 | 23.87 | 5,547,330 | +0.22(+0.92%) |
Nov 20, 2009 | 23.45 | 23.67 | 23.38 | 23.65 | 5,467,573 | +0.16(+0.70%) |
Nov 19, 2009 | 23.54 | 23.54 | 23.24 | 23.49 | 11,492,329 | -0.12(-0.49%) |
Nov 18, 2009 | 23.55 | 23.63 | 23.35 | 23.60 | 5,963,805 | +0.13(+0.56%) |
Nov 17, 2009 | 23.44 | 23.51 | 23.34 | 23.47 | 10,806,036 | +0.06(+0.27%) |
Nov 16, 2009 | 23.31 | 23.56 | 23.17 | 23.41 | 4,843,341 | +0.23(+1.01%) |
Nov 13, 2009 | 23.17 | 23.31 | 23.09 | 23.17 | 4,763,528 | +0.05(+0.20%) |
Nov 12, 2009 | 23.17 | 23.35 | 23.07 | 23.13 | 4,433,825 | -0.13(-0.57%) |
Nov 11, 2009 | 23.31 | 23.36 | 23.10 | 23.26 | 6,553,847 | +0.03(+0.13%) |
Nov 10, 2009 | 23.03 | 23.25 | 23.00 | 23.23 | 4,604,708 | +0.16(+0.67%) |
Nov 09, 2009 | 22.82 | 23.10 | 22.72 | 23.07 | 5,836,317 | +0.38(+1.68%) |
Nov 06, 2009 | 22.54 | 22.72 | 22.45 | 22.69 | 6,807,641 | +0.10(+0.45%) |
Nov 05, 2009 | 22.40 | 22.65 | 22.36 | 22.59 | 8,547,662 | +0.37(+1.65%) |
Nov 04, 2009 | 21.98 | 22.50 | 21.98 | 22.22 | 10,544,079 | +0.28(+1.28%) |
Nov 03, 2009 | 21.87 | 22.00 | 21.81 | 21.94 | 6,391,839 | +0.01(+0.04%) |
Nov 02, 2009 | 21.85 | 22.10 | 21.82 | 21.94 | 8,986,794 | +0.09(+0.43%) |
Oct 30, 2009 | 22.09 | 22.25 | 21.81 | 21.84 | 8,937,395 | -0.32(-1.44%) |
Oct 29, 2009 | 22.01 | 22.19 | 21.93 | 22.16 | 7,461,838 | +0.19(+0.89%) |
Oct 28, 2009 | 22.16 | 22.25 | 21.94 | 21.97 | 12,171,353 | -0.23(-1.02%) |
Oct 27, 2009 | 22.16 | 22.33 | 22.08 | 22.19 | 10,909,548 | +0.09(+0.42%) |
Oct 26, 2009 | 22.41 | 22.54 | 22.05 | 22.10 | 9,339,678 | -0.24(-1.08%) |
Oct 23, 2009 | 22.36 | 22.38 | 22.26 | 22.34 | 7,810,925 | -0.23(-1.03%) |
Oct 22, 2009 | 22.39 | 22.68 | 22.25 | 22.58 | 6,915,843 | +0.14(+0.64%) |
Oct 21, 2009 | 22.72 | 22.77 | 22.42 | 22.43 | 12,111,548 | -0.30(-1.32%) |
Oct 20, 2009 | 22.73 | 22.77 | 22.68 | 22.73 | 6,102,466 | -0.22(-0.95%) |
Oct 19, 2009 | 22.77 | 23.00 | 22.70 | 22.95 | 6,560,759 | +0.19(+0.85%) |
Oct 16, 2009 | 22.70 | 22.80 | 22.61 | 22.75 | 7,218,350 | -0.02(-0.07%) |
Oct 15, 2009 | 22.67 | 22.82 | 22.61 | 22.77 | 8,319,602 | +0.06(+0.27%) |
Oct 14, 2009 | 22.54 | 22.73 | 22.39 | 22.71 | 13,069,054 | +0.34(+1.53%) |
Oct 13, 2009 | 22.51 | 22.51 | 22.32 | 22.36 | 5,768,295 | -0.22(-0.96%) |
Oct 12, 2009 | 22.58 | 22.63 | 22.44 | 22.58 | 5,063,148 | +0.11(+0.49%) |
Oct 09, 2009 | 22.26 | 22.49 | 22.24 | 22.47 | 6,677,685 | +0.21(+0.94%) |
Oct 08, 2009 | 22.36 | 22.43 | 22.22 | 22.26 | 5,833,202 | +0.02(+0.10%) |
Oct 07, 2009 | 22.20 | 22.28 | 22.12 | 22.24 | 5,305,286 | +0.02(+0.07%) |
Oct 06, 2009 | 22.10 | 22.28 | 21.94 | 22.22 | 9,159,524 | +0.18(+0.81%) |
Oct 05, 2009 | 21.88 | 22.09 | 21.78 | 22.05 | 6,149,677 | +0.14(+0.64%) |
Oct 02, 2009 | 21.84 | 22.01 | 21.84 | 21.91 | 7,701,213 | -0.09(-0.39%) |
Oct 01, 2009 | 22.33 | 22.33 | 21.98 | 21.99 | 10,089,128 | -0.32(-1.43%) |
Sep 30, 2009 | 22.54 | 22.54 | 22.14 | 22.31 | 9,195,742 | -0.16(-0.73%) |
Sep 29, 2009 | 22.47 | 22.61 | 22.37 | 22.47 | 8,263,084 | -0.14(-0.61%) |
Sep 28, 2009 | 22.29 | 22.62 | 22.24 | 22.61 | 5,196,324 | +0.41(+1.85%) |
Sep 25, 2009 | 22.13 | 22.32 | 22.10 | 22.20 | 4,531,204 | +0.02(+0.07%) |
Sep 24, 2009 | 22.33 | 22.34 | 22.10 | 22.19 | 6,533,093 | -0.02(-0.11%) |
Sep 23, 2009 | 22.50 | 22.57 | 22.21 | 22.21 | 5,389,387 | -0.32(-1.42%) |
Sep 22, 2009 | 22.65 | 22.69 | 22.40 | 22.53 | 4,922,527 | -0.07(-0.31%) |
Sep 21, 2009 | 22.31 | 22.63 | 22.31 | 22.60 | 5,915,094 | +0.22(+0.97%) |
Sep 18, 2009 | 22.57 | 22.58 | 22.38 | 22.38 | 8,980,006 | -0.19(-0.86%) |
Sep 17, 2009 | 22.46 | 22.62 | 22.46 | 22.58 | 6,453,758 | +0.16(+0.72%) |
Sep 16, 2009 | 22.43 | 22.59 | 22.34 | 22.41 | 6,620,069 | +0.03(+0.11%) |
Sep 15, 2009 | 22.59 | 22.64 | 22.39 | 22.39 | 7,450,199 | -0.20(-0.90%) |
Sep 14, 2009 | 22.33 | 22.61 | 22.33 | 22.59 | 5,063,222 | +0.09(+0.38%) |
Sep 11, 2009 | 22.49 | 22.56 | 22.40 | 22.51 | 6,922,763 | +0.01(+0.03%) |
Sep 10, 2009 | 22.36 | 22.50 | 22.24 | 22.50 | 6,234,161 | +0.17(+0.77%) |
Sep 09, 2009 | 22.10 | 22.38 | 22.07 | 22.33 | 5,965,860 | +0.26(+1.16%) |
Sep 08, 2009 | 22.26 | 22.26 | 21.97 | 22.07 | 8,332,859 | -0.10(-0.46%) |
Sep 04, 2009 | 21.97 | 22.21 | 21.92 | 22.17 | 8,269,124 | +0.31(+1.42%) |
Sep 03, 2009 | 22.05 | 22.05 | 21.76 | 21.86 | 5,375,574 | -0.10(-0.46%) |
Sep 02, 2009 | 21.91 | 22.06 | 21.84 | 21.96 | 6,866,786 | +0.02(+0.07%) |