Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 24.75 | 24.78 | 24.31 | 24.48 | 12,551,400 | -0.09(-0.37%) |
Jul 31, 2009 | 24.41 | 24.77 | 24.38 | 24.57 | 10,792,800 | +0.21(+0.88%) |
Jul 30, 2009 | 24.36 | 24.75 | 24.32 | 24.36 | 9,594,900 | +0.09(+0.38%) |
Jul 29, 2009 | 24.05 | 24.30 | 23.93 | 24.27 | 19,419,300 | +0.27(+1.11%) |
Jul 28, 2009 | 24.21 | 24.24 | 23.91 | 24.00 | 12,069,900 | -0.11(-0.46%) |
Jul 27, 2009 | 24.70 | 25.17 | 23.62 | 24.11 | 32,890,500 | +0.14(+0.60%) |
Jul 24, 2009 | 24.08 | 24.12 | 23.77 | 23.97 | 11,215,800 | -0.07(-0.29%) |
Jul 23, 2009 | 23.50 | 24.07 | 23.44 | 24.04 | 11,968,200 | +0.71(+3.06%) |
Jul 22, 2009 | 23.33 | 23.67 | 23.27 | 23.32 | 11,524,500 | +0.01(+0.06%) |
Jul 21, 2009 | 23.20 | 23.33 | 23.11 | 23.31 | 7,850,700 | +0.27(+1.19%) |
Jul 20, 2009 | 23.33 | 23.33 | 22.84 | 23.04 | 10,221,300 | -0.29(-1.24%) |
Jul 17, 2009 | 22.81 | 23.35 | 22.70 | 23.33 | 14,912,100 | +0.52(+2.27%) |
Jul 16, 2009 | 22.60 | 22.90 | 22.58 | 22.81 | 12,708,900 | +0.21(+0.94%) |
Jul 15, 2009 | 22.82 | 22.85 | 22.55 | 22.60 | 15,321,600 | -0.01(-0.03%) |
Jul 14, 2009 | 22.47 | 22.72 | 22.44 | 22.60 | 8,100,000 | +0.11(+0.47%) |
Jul 13, 2009 | 22.35 | 22.58 | 22.29 | 22.50 | 10,255,500 | +0.15(+0.66%) |
Jul 10, 2009 | 22.22 | 22.48 | 22.16 | 22.35 | 6,868,800 | +0.10(+0.43%) |
Jul 09, 2009 | 22.60 | 22.63 | 22.15 | 22.25 | 11,926,800 | -0.22(-0.99%) |
Jul 08, 2009 | 22.85 | 22.88 | 22.42 | 22.48 | 15,618,600 | -0.27(-1.17%) |
Jul 07, 2009 | 23.12 | 23.12 | 22.72 | 22.74 | 7,727,400 | -0.48(-2.08%) |
Jul 06, 2009 | 22.61 | 23.35 | 22.60 | 23.23 | 33,973,200 | +0.58(+2.55%) |
Jul 02, 2009 | 22.94 | 23.08 | 22.65 | 22.65 | 7,022,700 | -0.46(-2.00%) |