Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.30 | 29.40 | 28.05 | 28.26 | 16,482,611 | -1.30(-4.39%) |
Oct 29, 2009 | 28.49 | 29.58 | 28.41 | 29.56 | 16,735,483 | +1.44(+5.11%) |
Oct 28, 2009 | 28.97 | 29.15 | 27.92 | 28.12 | 16,889,982 | -1.04(-3.56%) |
Oct 27, 2009 | 28.34 | 29.33 | 28.22 | 29.16 | 22,514,724 | +0.87(+3.07%) |
Oct 26, 2009 | 28.38 | 29.12 | 28.13 | 28.29 | 22,091,286 | +0.24(+0.87%) |
Oct 23, 2009 | 28.74 | 28.79 | 27.79 | 28.05 | 26,594,104 | -1.51(-5.10%) |
Oct 22, 2009 | 28.46 | 29.56 | 28.19 | 29.56 | 17,262,112 | +1.09(+3.82%) |
Oct 21, 2009 | 28.88 | 29.49 | 28.44 | 28.47 | 16,700,371 | -0.26(-0.90%) |
Oct 20, 2009 | 28.85 | 28.97 | 28.60 | 28.73 | 10,233,905 | -0.26(-0.90%) |
Oct 19, 2009 | 28.49 | 29.13 | 28.37 | 28.99 | 9,919,026 | +0.64(+2.26%) |
Oct 16, 2009 | 28.50 | 28.72 | 28.00 | 28.35 | 17,982,914 | -0.48(-1.66%) |
Oct 15, 2009 | 28.03 | 28.87 | 27.74 | 28.83 | 26,685,464 | +0.37(+1.28%) |
Oct 14, 2009 | 28.61 | 28.64 | 28.08 | 28.46 | 18,901,504 | +0.20(+0.72%) |
Oct 13, 2009 | 28.32 | 28.94 | 28.19 | 28.26 | 12,667,290 | -0.19(-0.68%) |
Oct 12, 2009 | 28.53 | 28.69 | 28.30 | 28.45 | 7,948,138 | +0.11(+0.40%) |
Oct 09, 2009 | 28.36 | 28.47 | 27.85 | 28.34 | 8,762,971 | -0.03(-0.11%) |
Oct 08, 2009 | 27.75 | 28.44 | 27.63 | 28.37 | 14,785,175 | +0.80(+2.91%) |
Oct 07, 2009 | 26.98 | 27.62 | 26.94 | 27.57 | 10,778,115 | +0.38(+1.40%) |
Oct 06, 2009 | 27.20 | 27.37 | 26.67 | 27.19 | 15,440,157 | +0.24(+0.90%) |
Oct 05, 2009 | 26.57 | 27.17 | 26.47 | 26.94 | 11,686,889 | +0.59(+2.25%) |
Oct 02, 2009 | 25.91 | 26.95 | 25.70 | 26.35 | 15,060,560 | +0.02(+0.09%) |
Oct 01, 2009 | 27.46 | 27.49 | 26.30 | 26.33 | 18,696,412 | -1.17(-4.25%) |
Sep 30, 2009 | 27.63 | 28.27 | 26.88 | 27.50 | 18,544,428 | -0.07(-0.26%) |
Sep 29, 2009 | 28.04 | 28.30 | 27.54 | 27.57 | 11,520,806 | +0.14(+0.50%) |
Sep 28, 2009 | 26.92 | 27.99 | 26.71 | 27.43 | 12,958,666 | +0.61(+2.27%) |
Sep 25, 2009 | 27.25 | 27.57 | 26.44 | 26.82 | 18,691,860 | -0.63(-2.30%) |
Sep 24, 2009 | 27.36 | 27.58 | 26.64 | 27.46 | 17,873,444 | +0.20(+0.74%) |
Sep 23, 2009 | 27.63 | 27.84 | 27.11 | 27.25 | 12,889,214 | -0.30(-1.09%) |
Sep 22, 2009 | 27.74 | 27.87 | 27.46 | 27.55 | 14,972,569 | +0.17(+0.62%) |
Sep 21, 2009 | 27.90 | 27.98 | 27.30 | 27.38 | 12,655,606 | -0.82(-2.90%) |
Sep 18, 2009 | 28.46 | 28.53 | 27.93 | 28.20 | 21,614,284 | -0.19(-0.66%) |
Sep 17, 2009 | 29.06 | 29.60 | 28.32 | 28.39 | 15,080,103 | +0.05(+0.17%) |
Sep 16, 2009 | 28.31 | 29.52 | 28.14 | 28.34 | 18,716,432 | +0.24(+0.84%) |
Sep 15, 2009 | 27.54 | 28.28 | 27.16 | 28.10 | 19,240,268 | +0.59(+2.15%) |
Sep 14, 2009 | 27.37 | 27.70 | 27.30 | 27.51 | 11,169,756 | -0.20(-0.73%) |
Sep 11, 2009 | 27.91 | 28.03 | 27.37 | 27.71 | 10,403,382 | -0.19(-0.67%) |
Sep 10, 2009 | 27.55 | 27.98 | 27.09 | 27.90 | 12,402,025 | +0.25(+0.91%) |
Sep 09, 2009 | 27.20 | 27.81 | 26.98 | 27.65 | 12,744,881 | +0.49(+1.79%) |
Sep 08, 2009 | 27.11 | 27.28 | 26.56 | 27.16 | 11,453,856 | +0.53(+1.98%) |
Sep 04, 2009 | 26.40 | 26.65 | 26.04 | 26.64 | 8,107,571 | +0.31(+1.17%) |
Sep 03, 2009 | 26.14 | 26.36 | 25.78 | 26.33 | 12,547,236 | +0.41(+1.60%) |
Sep 02, 2009 | 25.84 | 26.38 | 25.70 | 25.91 | 14,102,257 | -0.02(-0.09%) |
Sep 01, 2009 | 27.24 | 27.50 | 25.87 | 25.94 | 20,790,264 | -1.49(-5.44%) |
Aug 31, 2009 | 27.43 | 27.55 | 27.15 | 27.43 | 12,032,825 | -0.34(-1.23%) |
Aug 28, 2009 | 27.87 | 27.98 | 27.41 | 27.77 | 13,216,840 | +0.23(+0.82%) |
Aug 27, 2009 | 26.81 | 27.76 | 26.70 | 27.54 | 16,297,090 | +0.67(+2.47%) |
Aug 26, 2009 | 26.42 | 26.93 | 26.34 | 26.88 | 11,515,027 | +0.26(+0.97%) |
Aug 25, 2009 | 26.84 | 27.03 | 26.36 | 26.62 | 14,041,896 | +0.12(+0.46%) |
Aug 24, 2009 | 27.33 | 27.52 | 26.44 | 26.50 | 17,702,276 | -0.15(-0.55%) |
Aug 21, 2009 | 26.73 | 26.82 | 26.36 | 26.64 | 15,136,742 | +0.27(+1.01%) |
Aug 20, 2009 | 25.82 | 26.46 | 25.68 | 26.38 | 11,333,808 | +0.67(+2.59%) |
Aug 19, 2009 | 25.38 | 25.76 | 25.26 | 25.71 | 9,525,712 | +0.01(+0.03%) |
Aug 18, 2009 | 25.05 | 25.91 | 24.96 | 25.70 | 14,826,059 | +1.03(+4.18%) |
Aug 17, 2009 | 24.93 | 25.05 | 24.41 | 24.67 | 17,612,662 | -1.06(-4.10%) |
Aug 14, 2009 | 25.93 | 26.03 | 25.27 | 25.73 | 9,414,629 | -0.21(-0.81%) |
Aug 13, 2009 | 25.87 | 26.00 | 25.39 | 25.94 | 10,819,747 | +0.15(+0.57%) |
Aug 12, 2009 | 25.33 | 26.08 | 25.28 | 25.79 | 11,165,900 | +0.24(+0.92%) |
Aug 11, 2009 | 26.17 | 26.34 | 25.27 | 25.56 | 16,798,820 | -0.67(-2.57%) |
Aug 10, 2009 | 26.37 | 26.74 | 25.93 | 26.23 | 14,646,532 | -0.28(-1.07%) |
Aug 07, 2009 | 26.00 | 27.33 | 25.94 | 26.51 | 32,369,658 | +1.12(+4.41%) |
Aug 06, 2009 | 25.63 | 26.15 | 25.08 | 25.40 | 34,923,212 | +0.77(+3.13%) |
Aug 05, 2009 | 23.40 | 24.87 | 22.82 | 24.62 | 28,678,898 | +1.47(+6.33%) |
Aug 04, 2009 | 23.11 | 23.55 | 22.91 | 23.16 | 15,666,802 | -0.05(-0.21%) |