Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.00 | 26.07 | 25.24 | 25.91 | 15,977,310 | -0.07(-0.27%) |
Sep 29, 2009 | 26.12 | 26.33 | 25.93 | 25.98 | 10,873,246 | -0.06(-0.24%) |
Sep 28, 2009 | 26.42 | 26.46 | 25.94 | 26.04 | 12,261,296 | -0.33(-1.24%) |
Sep 25, 2009 | 26.83 | 26.86 | 26.18 | 26.37 | 9,767,693 | -0.61(-2.25%) |
Sep 24, 2009 | 27.37 | 27.58 | 26.82 | 26.97 | 7,419,833 | -0.40(-1.45%) |
Sep 23, 2009 | 27.71 | 27.85 | 27.32 | 27.37 | 5,557,883 | -0.33(-1.18%) |
Sep 22, 2009 | 27.51 | 27.81 | 27.42 | 27.70 | 5,962,721 | +0.28(+1.02%) |
Sep 21, 2009 | 27.80 | 27.85 | 27.29 | 27.42 | 8,149,231 | -0.59(-2.12%) |
Sep 18, 2009 | 27.92 | 28.21 | 27.84 | 28.01 | 9,169,246 | +0.05(+0.17%) |
Sep 17, 2009 | 27.91 | 28.28 | 27.65 | 27.96 | 11,263,462 | +0.49(+1.77%) |
Sep 16, 2009 | 27.94 | 28.03 | 27.45 | 27.48 | 9,438,577 | -0.27(-0.97%) |
Sep 15, 2009 | 27.99 | 28.03 | 27.66 | 27.75 | 7,647,704 | -0.13(-0.45%) |
Sep 14, 2009 | 27.08 | 27.89 | 26.85 | 27.87 | 10,964,755 | +0.73(+2.67%) |
Sep 11, 2009 | 27.55 | 27.55 | 26.88 | 27.15 | 10,606,964 | -0.34(-1.24%) |
Sep 10, 2009 | 26.99 | 27.49 | 26.59 | 27.49 | 7,964,284 | +0.67(+2.50%) |
Sep 09, 2009 | 26.46 | 26.94 | 26.28 | 26.82 | 9,384,956 | +0.45(+1.69%) |
Sep 08, 2009 | 26.15 | 26.48 | 26.02 | 26.37 | 8,806,110 | +0.47(+1.80%) |
Sep 04, 2009 | 25.31 | 25.97 | 25.22 | 25.91 | 8,636,140 | +0.62(+2.45%) |
Sep 03, 2009 | 25.10 | 25.34 | 24.80 | 25.29 | 10,348,198 | +0.34(+1.37%) |
Sep 02, 2009 | 25.05 | 25.17 | 24.82 | 24.94 | 7,181,353 | -0.10(-0.42%) |
Sep 01, 2009 | 25.57 | 26.01 | 24.97 | 25.05 | 9,559,420 | -0.59(-2.29%) |
Aug 31, 2009 | 25.82 | 25.82 | 25.39 | 25.64 | 6,443,353 | -0.33(-1.26%) |
Aug 28, 2009 | 26.30 | 26.39 | 25.73 | 25.96 | 5,433,799 | -0.11(-0.43%) |
Aug 27, 2009 | 25.96 | 26.34 | 25.85 | 26.07 | 10,067,257 | +0.19(+0.73%) |
Aug 26, 2009 | 26.07 | 26.16 | 25.72 | 25.89 | 6,507,136 | -0.28(-1.07%) |
Aug 25, 2009 | 26.19 | 26.49 | 25.89 | 26.16 | 7,235,678 | +0.17(+0.67%) |
Aug 24, 2009 | 25.38 | 26.09 | 25.33 | 25.99 | 11,327,845 | +0.66(+2.62%) |
Aug 21, 2009 | 25.05 | 25.44 | 24.76 | 25.33 | 8,303,299 | +0.68(+2.77%) |
Aug 20, 2009 | 24.53 | 24.74 | 24.36 | 24.64 | 5,083,258 | +0.22(+0.89%) |
Aug 19, 2009 | 24.22 | 24.53 | 24.06 | 24.43 | 5,527,452 | +0.01(+0.03%) |
Aug 18, 2009 | 24.23 | 24.46 | 24.09 | 24.42 | 5,967,215 | +0.10(+0.42%) |
Aug 17, 2009 | 24.59 | 24.78 | 24.18 | 24.32 | 7,373,133 | -0.69(-2.77%) |
Aug 14, 2009 | 25.29 | 25.41 | 24.81 | 25.01 | 6,603,412 | -0.22(-0.88%) |
Aug 13, 2009 | 25.60 | 25.61 | 25.01 | 25.24 | 5,780,295 | -0.21(-0.82%) |
Aug 12, 2009 | 24.62 | 25.71 | 24.62 | 25.45 | 7,793,368 | +0.75(+3.02%) |
Aug 11, 2009 | 24.96 | 25.05 | 24.49 | 24.70 | 5,191,507 | -0.38(-1.50%) |
Aug 10, 2009 | 25.31 | 25.34 | 24.86 | 25.08 | 4,808,802 | -0.29(-1.15%) |
Aug 07, 2009 | 25.01 | 25.61 | 24.90 | 25.37 | 8,587,998 | +0.71(+2.88%) |
Aug 06, 2009 | 24.76 | 24.82 | 24.52 | 24.66 | 7,734,867 | +0.05(+0.20%) |
Aug 05, 2009 | 24.83 | 24.90 | 24.42 | 24.61 | 7,913,341 | -0.15(-0.63%) |
Aug 04, 2009 | 24.46 | 24.87 | 24.41 | 24.76 | 6,538,047 | +0.16(+0.67%) |
Aug 03, 2009 | 24.41 | 24.64 | 24.12 | 24.60 | 8,690,582 | +0.40(+1.66%) |
Jul 31, 2009 | 24.05 | 24.32 | 23.89 | 24.20 | 7,044,251 | +0.13(+0.55%) |
Jul 30, 2009 | 23.98 | 24.31 | 23.89 | 24.07 | 6,612,977 | +0.33(+1.38%) |
Jul 29, 2009 | 23.62 | 23.84 | 23.47 | 23.74 | 7,096,145 | -0.08(-0.32%) |
Jul 28, 2009 | 23.64 | 23.96 | 23.44 | 23.81 | 6,874,742 | -0.02(-0.10%) |
Jul 27, 2009 | 23.81 | 23.94 | 23.42 | 23.84 | 11,680,597 | +0.14(+0.57%) |
Jul 24, 2009 | 23.68 | 23.76 | 23.12 | 23.70 | 847 | -0.16(-0.67%) |
Jul 23, 2009 | 23.32 | 23.95 | 23.06 | 23.86 | 8,387,098 | +0.59(+2.52%) |
Jul 22, 2009 | 23.24 | 23.52 | 23.18 | 23.28 | 4,839,188 | -0.02(-0.09%) |
Jul 21, 2009 | 23.56 | 23.68 | 22.89 | 23.30 | 10,144,961 | +0.03(+0.12%) |
Jul 20, 2009 | 22.69 | 23.31 | 22.69 | 23.27 | 6,492,996 | +0.66(+2.90%) |
Jul 17, 2009 | 22.81 | 22.97 | 22.42 | 22.62 | 8,006,999 | -0.28(-1.22%) |
Jul 16, 2009 | 22.57 | 23.01 | 22.51 | 22.89 | 4,816,111 | +0.29(+1.30%) |
Jul 15, 2009 | 21.99 | 22.66 | 21.90 | 22.60 | 9,296,048 | +0.86(+3.95%) |
Jul 14, 2009 | 21.53 | 21.78 | 21.42 | 21.74 | 8,016,218 | +0.26(+1.20%) |
Jul 13, 2009 | 21.03 | 21.50 | 21.03 | 21.49 | 8,555,283 | +0.54(+2.60%) |
Jul 10, 2009 | 20.59 | 20.98 | 20.43 | 20.94 | 8,763,814 | +0.25(+1.21%) |
Jul 09, 2009 | 20.70 | 20.80 | 20.45 | 20.69 | 9,852,940 | +0.13(+0.64%) |
Jul 08, 2009 | 20.49 | 20.77 | 20.34 | 20.56 | 13,452,421 | +0.12(+0.58%) |
Jul 07, 2009 | 21.15 | 21.19 | 20.37 | 20.44 | 10,119,924 | -0.70(-3.33%) |
Jul 06, 2009 | 21.27 | 21.34 | 20.86 | 21.14 | 6,467,462 | -0.33(-1.56%) |
Jul 02, 2009 | 21.90 | 22.04 | 21.32 | 21.48 | 6,737,195 | -0.74(-3.33%) |