Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.40 | 21.60 | 20.85 | 20.95 | 13,086,245 | -0.51(-2.37%) |
Oct 29, 2009 | 21.17 | 21.71 | 21.17 | 21.46 | 11,863,124 | +0.39(+1.86%) |
Oct 28, 2009 | 21.02 | 21.54 | 21.02 | 21.07 | 20,886,124 | +0.14(+0.65%) |
Oct 27, 2009 | 22.05 | 22.23 | 20.80 | 20.93 | 31,436,900 | -1.12(-5.10%) |
Oct 26, 2009 | 22.02 | 22.42 | 21.97 | 22.05 | 18,001,312 | +0.12(+0.55%) |
Oct 23, 2009 | 21.57 | 22.01 | 21.43 | 21.93 | 47,363,552 | -1.29(-5.55%) |
Oct 22, 2009 | 23.71 | 24.05 | 22.62 | 23.22 | 24,565,166 | -0.68(-2.86%) |
Oct 21, 2009 | 24.33 | 24.68 | 23.79 | 23.90 | 10,459,981 | -0.50(-2.05%) |
Oct 20, 2009 | 24.28 | 24.57 | 24.25 | 24.41 | 8,478,125 | +0.04(+0.17%) |
Oct 19, 2009 | 24.26 | 24.50 | 24.17 | 24.36 | 8,011,341 | +0.23(+0.94%) |
Oct 16, 2009 | 23.61 | 24.23 | 23.55 | 24.14 | 8,983,435 | +0.29(+1.19%) |
Oct 15, 2009 | 23.74 | 24.17 | 23.55 | 23.85 | 10,899,690 | -0.03(-0.13%) |
Oct 14, 2009 | 23.07 | 23.90 | 23.07 | 23.88 | 13,766,737 | +1.12(+4.92%) |
Oct 13, 2009 | 22.56 | 22.79 | 22.34 | 22.76 | 10,454,622 | +0.11(+0.50%) |
Oct 12, 2009 | 22.82 | 23.06 | 22.49 | 22.65 | 7,330,428 | -0.07(-0.30%) |
Oct 09, 2009 | 22.58 | 22.82 | 22.42 | 22.72 | 8,755,992 | +0.13(+0.57%) |
Oct 08, 2009 | 22.53 | 22.78 | 22.38 | 22.59 | 11,881,694 | +0.31(+1.38%) |
Oct 07, 2009 | 22.25 | 22.44 | 22.12 | 22.28 | 6,157,020 | -0.06(-0.29%) |
Oct 06, 2009 | 22.49 | 22.62 | 22.13 | 22.34 | 7,447,329 | +0.17(+0.75%) |
Oct 05, 2009 | 21.82 | 22.27 | 21.73 | 22.18 | 7,600,093 | +0.38(+1.73%) |
Oct 02, 2009 | 21.83 | 22.26 | 21.68 | 21.80 | 12,665,356 | -0.26(-1.17%) |
Oct 01, 2009 | 22.44 | 22.87 | 22.01 | 22.06 | 16,301,040 | -0.11(-0.50%) |
Sep 30, 2009 | 22.52 | 22.60 | 21.82 | 22.17 | 14,402,770 | -0.30(-1.34%) |
Sep 29, 2009 | 22.92 | 22.99 | 22.43 | 22.47 | 7,567,986 | -0.51(-2.20%) |
Sep 28, 2009 | 22.86 | 23.05 | 22.57 | 22.97 | 5,121,387 | +0.37(+1.63%) |
Sep 25, 2009 | 22.90 | 23.07 | 22.47 | 22.61 | 9,998,612 | -0.45(-1.94%) |
Sep 24, 2009 | 23.11 | 23.33 | 22.80 | 23.05 | 8,511,237 | -0.05(-0.23%) |
Sep 23, 2009 | 23.55 | 23.65 | 23.08 | 23.11 | 8,084,136 | -0.45(-1.90%) |
Sep 22, 2009 | 23.50 | 23.79 | 23.43 | 23.55 | 7,218,373 | +0.17(+0.73%) |
Sep 21, 2009 | 23.52 | 23.65 | 23.27 | 23.38 | 5,964,735 | -0.32(-1.36%) |
Sep 18, 2009 | 23.76 | 24.01 | 23.52 | 23.71 | 9,900,957 | +0.02(+0.08%) |
Sep 17, 2009 | 23.98 | 24.03 | 23.57 | 23.69 | 11,296,296 | -0.31(-1.30%) |
Sep 16, 2009 | 24.36 | 24.60 | 23.76 | 24.00 | 10,987,098 | -0.17(-0.69%) |
Sep 15, 2009 | 23.91 | 24.30 | 23.65 | 24.17 | 9,784,179 | +0.32(+1.32%) |
Sep 14, 2009 | 23.56 | 23.92 | 23.36 | 23.85 | 6,044,470 | +0.09(+0.37%) |
Sep 11, 2009 | 24.34 | 24.49 | 23.55 | 23.76 | 14,247,413 | -0.38(-1.56%) |
Sep 10, 2009 | 23.80 | 24.37 | 23.55 | 24.14 | 9,370,296 | +0.49(+2.07%) |
Sep 09, 2009 | 23.44 | 24.05 | 23.41 | 23.65 | 11,173,020 | +0.22(+0.94%) |
Sep 08, 2009 | 23.84 | 23.89 | 23.40 | 23.43 | 12,469,864 | -0.14(-0.60%) |
Sep 04, 2009 | 22.62 | 23.72 | 22.62 | 23.57 | 9,460,468 | +0.76(+3.35%) |
Sep 03, 2009 | 22.35 | 22.92 | 22.14 | 22.81 | 12,497,136 | +0.51(+2.27%) |
Sep 02, 2009 | 22.37 | 22.64 | 22.25 | 22.30 | 8,282,746 | -0.22(-0.99%) |
Sep 01, 2009 | 22.62 | 23.14 | 22.42 | 22.53 | 10,384,286 | -0.20(-0.87%) |
Aug 31, 2009 | 22.83 | 22.93 | 22.49 | 22.72 | 6,526,425 | -0.31(-1.35%) |
Aug 28, 2009 | 23.14 | 23.30 | 22.87 | 23.03 | 7,560,261 | +0.03(+0.12%) |
Aug 27, 2009 | 22.82 | 23.14 | 22.45 | 23.01 | 6,912,373 | +0.12(+0.52%) |
Aug 26, 2009 | 23.03 | 23.07 | 22.69 | 22.89 | 8,347,528 | -0.22(-0.97%) |
Aug 25, 2009 | 23.40 | 23.64 | 23.03 | 23.11 | 7,616,842 | -0.09(-0.41%) |
Aug 24, 2009 | 23.52 | 23.62 | 23.04 | 23.21 | 7,412,900 | -0.28(-1.18%) |
Aug 21, 2009 | 23.39 | 23.70 | 23.02 | 23.48 | 9,526,025 | +0.26(+1.13%) |
Aug 20, 2009 | 22.87 | 23.37 | 22.65 | 23.22 | 9,744,610 | +0.51(+2.24%) |
Aug 19, 2009 | 22.33 | 22.89 | 22.24 | 22.71 | 6,464,673 | +0.14(+0.62%) |
Aug 18, 2009 | 22.43 | 22.74 | 22.33 | 22.57 | 6,134,626 | +0.45(+2.04%) |
Aug 17, 2009 | 22.64 | 22.65 | 22.10 | 22.12 | 7,077,442 | -0.93(-4.04%) |
Aug 14, 2009 | 23.28 | 23.28 | 22.77 | 23.05 | 6,606,605 | -0.26(-1.12%) |
Aug 13, 2009 | 23.20 | 23.32 | 22.83 | 23.32 | 6,005,950 | +0.29(+1.27%) |
Aug 12, 2009 | 22.56 | 23.31 | 22.56 | 23.02 | 11,857,343 | +0.28(+1.23%) |
Aug 11, 2009 | 22.14 | 22.82 | 22.04 | 22.74 | 13,064,549 | +0.28(+1.23%) |
Aug 10, 2009 | 23.14 | 23.14 | 22.38 | 22.47 | 8,832,286 | -0.80(-3.42%) |
Aug 07, 2009 | 22.90 | 23.79 | 22.85 | 23.26 | 12,004,833 | +0.74(+3.26%) |
Aug 06, 2009 | 22.60 | 22.94 | 22.43 | 22.53 | 8,938,433 | +0.06(+0.29%) |
Aug 05, 2009 | 22.93 | 23.03 | 22.23 | 22.46 | 6,311,395 | -0.44(-1.94%) |
Aug 04, 2009 | 22.68 | 23.01 | 22.49 | 22.91 | 10,253,300 | +0.08(+0.37%) |