Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.36 | 28.61 | 27.94 | 28.31 | 202,216,720 | +0.18(+0.62%) |
Sep 29, 2009 | 28.07 | 28.31 | 27.95 | 28.14 | 57,978,624 | -0.10(-0.36%) |
Sep 28, 2009 | 27.79 | 28.26 | 27.74 | 28.24 | 71,829,080 | +0.52(+1.89%) |
Sep 25, 2009 | 27.60 | 27.83 | 27.54 | 27.72 | 84,250,304 | +0.12(+0.42%) |
Sep 24, 2009 | 28.26 | 28.31 | 27.43 | 27.60 | 128,442,888 | -0.55(-1.96%) |
Sep 23, 2009 | 28.53 | 28.75 | 28.15 | 28.15 | 99,701,296 | -0.43(-1.50%) |
Sep 22, 2009 | 28.53 | 28.64 | 28.34 | 28.58 | 63,608,568 | +0.43(+1.52%) |
Sep 21, 2009 | 28.02 | 28.21 | 27.76 | 28.15 | 107,388,664 | -0.25(-0.87%) |
Sep 18, 2009 | 28.46 | 28.49 | 28.26 | 28.40 | 91,824,784 | +0.08(+0.28%) |
Sep 17, 2009 | 28.40 | 28.63 | 28.19 | 28.32 | 105,221,136 | +0.20(+0.70%) |
Sep 16, 2009 | 28.18 | 30.56 | 28.04 | 28.12 | 109,956,872 | +0.35(+1.25%) |
Sep 15, 2009 | 27.49 | 27.80 | 27.40 | 27.78 | 84,646,624 | +0.33(+1.19%) |
Sep 14, 2009 | 27.15 | 27.51 | 27.11 | 27.45 | 50,499,560 | -0.10(-0.37%) |
Sep 11, 2009 | 27.64 | 27.78 | 27.37 | 27.55 | 62,234,516 | +0.01(+0.05%) |
Sep 10, 2009 | 27.19 | 27.56 | 25.86 | 27.54 | 80,346,768 | +0.36(+1.31%) |
Sep 09, 2009 | 27.14 | 27.35 | 27.00 | 27.18 | 91,989,496 | +0.15(+0.54%) |
Sep 08, 2009 | 26.95 | 27.08 | 26.90 | 27.03 | 82,265,496 | +0.55(+2.06%) |
Sep 04, 2009 | 26.17 | 26.52 | 25.96 | 26.49 | 81,049,752 | +0.50(+1.93%) |
Sep 03, 2009 | 25.85 | 26.01 | 25.61 | 25.99 | 73,824,976 | +0.51(+2.00%) |
Sep 02, 2009 | 25.24 | 25.59 | 25.21 | 25.48 | 94,000,072 | +0.27(+1.07%) |
Sep 01, 2009 | 25.76 | 26.10 | 25.18 | 25.21 | 131,535,632 | -0.49(-1.90%) |
Aug 31, 2009 | 26.21 | 25.79 | 25.61 | 25.69 | 99,423,200 | -0.52(-1.97%) |
Aug 28, 2009 | 26.50 | 26.55 | 26.07 | 26.21 | 71,025,144 | -0.14(-0.52%) |
Aug 27, 2009 | 26.23 | 26.40 | 25.85 | 26.35 | 82,069,584 | -0.05(-0.19%) |
Aug 26, 2009 | 26.35 | 26.47 | 26.19 | 26.40 | 78,614,256 | -0.08(-0.30%) |
Aug 25, 2009 | 26.73 | 26.92 | 26.47 | 26.48 | 84,112,344 | -0.06(-0.22%) |
Aug 24, 2009 | 26.71 | 26.86 | 26.44 | 26.54 | 80,346,248 | +0.12(+0.44%) |
Aug 21, 2009 | 26.28 | 26.51 | 26.17 | 26.42 | 111,598,392 | +0.39(+1.51%) |
Aug 20, 2009 | 25.66 | 26.08 | 25.60 | 26.03 | 98,054,560 | +0.44(+1.73%) |
Aug 19, 2009 | 25.02 | 25.65 | 24.94 | 25.59 | 93,301,544 | +0.07(+0.26%) |
Aug 18, 2009 | 25.30 | 25.53 | 25.23 | 25.52 | 92,692,736 | +0.49(+1.95%) |
Aug 17, 2009 | 25.08 | 25.14 | 24.84 | 25.03 | 144,229,456 | -0.96(-3.70%) |
Aug 14, 2009 | 26.44 | 26.47 | 25.87 | 25.99 | 72,275,816 | -0.48(-1.81%) |
Aug 13, 2009 | 26.46 | 26.48 | 26.06 | 26.47 | 92,852,000 | +0.45(+1.73%) |
Aug 12, 2009 | 25.69 | 26.20 | 25.68 | 26.02 | 88,696,560 | +0.23(+0.90%) |
Aug 11, 2009 | 26.07 | 26.08 | 25.63 | 25.79 | 96,370,672 | -0.49(-1.88%) |
Aug 10, 2009 | 26.36 | 26.44 | 26.06 | 26.28 | 84,214,496 | -0.30(-1.12%) |
Aug 07, 2009 | 26.57 | 26.74 | 26.33 | 26.58 | 79,391,568 | +0.26(+1.00%) |
Aug 06, 2009 | 26.68 | 26.71 | 26.04 | 26.32 | 73,310,536 | -0.22(-0.82%) |
Aug 05, 2009 | 26.55 | 26.65 | 26.14 | 26.54 | 65,686,364 | -0.16(-0.60%) |
Aug 04, 2009 | 26.60 | 26.92 | 26.55 | 26.70 | 73,318,056 | -0.29(-1.08%) |
Aug 03, 2009 | 26.73 | 27.06 | 26.61 | 26.99 | 107,307,632 | +1.00(+3.83%) |
Jul 31, 2009 | 26.08 | 26.23 | 25.85 | 25.99 | 164,264,544 | +0.10(+0.39%) |
Jul 30, 2009 | 26.00 | 26.21 | 25.88 | 25.89 | 124,037,384 | +0.61(+2.39%) |
Jul 29, 2009 | 25.55 | 25.56 | 25.13 | 25.29 | 72,971,216 | -0.58(-2.25%) |
Jul 28, 2009 | 25.72 | 25.94 | 25.50 | 25.87 | 74,015,320 | +0.02(+0.08%) |
Jul 27, 2009 | 25.89 | 26.01 | 25.61 | 25.85 | 58,831,492 | +0.09(+0.34%) |
Jul 24, 2009 | 25.61 | 25.78 | 25.42 | 25.76 | 67,699,048 | -0.12(-0.48%) |
Jul 23, 2009 | 25.35 | 26.04 | 25.30 | 25.88 | 109,728,816 | +0.71(+2.83%) |
Jul 22, 2009 | 24.87 | 25.39 | 24.86 | 25.17 | 95,380,152 | -0.05(-0.22%) |
Jul 21, 2009 | 25.43 | 25.45 | 24.84 | 25.23 | 94,632,064 | -0.08(-0.30%) |
Jul 20, 2009 | 25.02 | 25.30 | 24.95 | 25.30 | 94,110,312 | +0.87(+3.57%) |
Jul 17, 2009 | 24.25 | 24.49 | 24.12 | 24.43 | 78,197,200 | +0.25(+1.02%) |
Jul 16, 2009 | 24.00 | 24.35 | 23.81 | 24.18 | 87,930,416 | +0.04(+0.18%) |
Jul 15, 2009 | 23.59 | 24.17 | 23.55 | 24.14 | 125,927,888 | +1.23(+5.37%) |
Jul 14, 2009 | 22.94 | 23.02 | 22.68 | 22.91 | 57,344,812 | +0.25(+1.09%) |
Jul 13, 2009 | 22.30 | 22.78 | 22.28 | 22.66 | 96,325,368 | +0.16(+0.71%) |
Jul 10, 2009 | 22.46 | 22.60 | 22.25 | 22.50 | 102,137,480 | -0.27(-1.19%) |
Jul 09, 2009 | 22.84 | 22.96 | 22.60 | 22.77 | 88,993,216 | +0.40(+1.79%) |
Jul 08, 2009 | 22.72 | 22.78 | 22.01 | 22.37 | 126,499,344 | -0.26(-1.16%) |
Jul 07, 2009 | 23.14 | 23.19 | 22.62 | 22.63 | 94,517,944 | -0.55(-2.35%) |
Jul 06, 2009 | 22.90 | 23.21 | 22.72 | 23.18 | 71,623,880 | -0.04(-0.19%) |
Jul 02, 2009 | 23.47 | 23.49 | 23.19 | 23.22 | 82,334,136 | -0.66(-2.77%) |