Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.13 | 22.18 | 21.20 | 21.40 | 25,491,768 | -0.80(-3.58%) |
Oct 29, 2009 | 21.92 | 22.29 | 21.78 | 22.19 | 15,019,263 | +0.64(+2.98%) |
Oct 28, 2009 | 22.19 | 22.27 | 21.50 | 21.55 | 19,529,828 | -0.69(-3.08%) |
Oct 27, 2009 | 22.39 | 22.59 | 22.20 | 22.24 | 19,936,108 | -0.18(-0.81%) |
Oct 26, 2009 | 23.05 | 23.35 | 22.40 | 22.42 | 16,333,520 | -0.59(-2.57%) |
Oct 23, 2009 | 23.12 | 23.19 | 22.91 | 23.01 | 12,411,191 | -0.47(-1.99%) |
Oct 22, 2009 | 23.13 | 23.57 | 22.85 | 23.48 | 10,939,024 | +0.28(+1.19%) |
Oct 21, 2009 | 23.37 | 23.70 | 23.13 | 23.20 | 13,140,473 | -0.28(-1.18%) |
Oct 20, 2009 | 23.25 | 23.49 | 23.24 | 23.48 | 11,230,205 | -0.25(-1.05%) |
Oct 19, 2009 | 23.45 | 23.80 | 23.40 | 23.72 | 9,996,718 | +0.36(+1.53%) |
Oct 16, 2009 | 23.56 | 23.62 | 23.34 | 23.37 | 12,329,193 | -0.33(-1.38%) |
Oct 15, 2009 | 23.54 | 23.78 | 23.43 | 23.70 | 10,259,405 | +0.21(+0.90%) |
Oct 14, 2009 | 23.45 | 23.68 | 23.37 | 23.48 | 13,930,028 | +0.33(+1.42%) |
Oct 13, 2009 | 23.02 | 23.22 | 22.79 | 23.16 | 12,732,828 | +0.12(+0.54%) |
Oct 12, 2009 | 23.24 | 23.32 | 22.94 | 23.03 | 9,748,582 | +0.06(+0.25%) |
Oct 09, 2009 | 22.97 | 23.06 | 22.76 | 22.97 | 9,170,469 | +0.02(+0.10%) |
Oct 08, 2009 | 22.86 | 23.05 | 22.65 | 22.95 | 10,321,432 | +0.53(+2.34%) |
Oct 07, 2009 | 22.38 | 22.60 | 22.27 | 22.43 | 8,440,259 | +0.01(+0.03%) |
Oct 06, 2009 | 22.32 | 22.62 | 22.11 | 22.42 | 16,525,614 | +0.46(+2.09%) |
Oct 05, 2009 | 21.75 | 22.11 | 21.62 | 21.96 | 13,671,867 | +0.36(+1.69%) |
Oct 02, 2009 | 21.35 | 21.86 | 21.27 | 21.59 | 16,324,090 | -0.09(-0.40%) |
Oct 01, 2009 | 22.48 | 22.55 | 21.68 | 21.68 | 24,143,840 | -0.88(-3.91%) |
Sep 30, 2009 | 22.87 | 22.91 | 22.33 | 22.56 | 13,790,863 | -0.15(-0.67%) |
Sep 29, 2009 | 22.74 | 23.02 | 22.64 | 22.72 | 14,112,684 | -0.09(-0.38%) |
Sep 28, 2009 | 22.32 | 22.83 | 22.28 | 22.81 | 9,128,823 | +0.53(+2.39%) |
Sep 25, 2009 | 22.32 | 22.61 | 22.13 | 22.27 | 14,122,145 | -0.22(-0.97%) |
Sep 24, 2009 | 23.03 | 23.08 | 22.34 | 22.49 | 17,468,398 | -0.50(-2.19%) |
Sep 23, 2009 | 23.40 | 23.48 | 22.91 | 23.00 | 11,545,938 | -0.37(-1.59%) |
Sep 22, 2009 | 23.37 | 23.53 | 23.28 | 23.37 | 9,398,635 | +0.26(+1.10%) |
Sep 21, 2009 | 23.04 | 23.21 | 22.77 | 23.11 | 14,269,167 | -0.23(-1.00%) |
Sep 18, 2009 | 23.51 | 23.53 | 23.18 | 23.35 | 13,654,736 | -0.11(-0.47%) |
Sep 17, 2009 | 23.55 | 23.91 | 23.33 | 23.45 | 15,824,825 | +0.07(+0.31%) |
Sep 16, 2009 | 23.56 | 23.70 | 23.29 | 23.38 | 11,012,024 | +0.14(+0.60%) |
Sep 15, 2009 | 22.78 | 23.35 | 22.72 | 23.24 | 16,965,590 | +0.50(+2.21%) |
Sep 14, 2009 | 22.21 | 22.76 | 22.11 | 22.74 | 12,781,279 | +0.28(+1.27%) |
Sep 11, 2009 | 22.60 | 22.70 | 22.27 | 22.46 | 13,888,158 | +0.03(+0.13%) |
Sep 10, 2009 | 22.13 | 22.48 | 21.85 | 22.43 | 13,460,808 | +0.12(+0.56%) |
Sep 09, 2009 | 22.25 | 22.42 | 22.08 | 22.30 | 13,173,504 | +0.10(+0.46%) |
Sep 08, 2009 | 22.30 | 22.36 | 22.09 | 22.20 | 10,762,729 | +0.30(+1.37%) |
Sep 04, 2009 | 21.63 | 21.92 | 21.39 | 21.90 | 7,586,310 | +0.30(+1.38%) |
Sep 03, 2009 | 21.43 | 21.62 | 21.22 | 21.60 | 9,452,309 | +0.31(+1.44%) |
Sep 02, 2009 | 21.09 | 21.35 | 20.91 | 21.30 | 12,507,781 | +0.20(+0.93%) |
Sep 01, 2009 | 21.59 | 21.96 | 21.08 | 21.10 | 18,716,352 | -0.64(-2.95%) |
Aug 31, 2009 | 21.69 | 21.74 | 21.50 | 21.74 | 9,882,887 | -0.29(-1.32%) |
Aug 28, 2009 | 22.13 | 22.16 | 21.76 | 22.03 | 12,387,442 | +0.14(+0.63%) |
Aug 27, 2009 | 21.78 | 22.00 | 21.34 | 21.89 | 14,567,541 | +0.15(+0.70%) |
Aug 26, 2009 | 21.77 | 22.02 | 21.57 | 21.74 | 10,966,839 | -0.08(-0.37%) |
Aug 25, 2009 | 22.03 | 22.27 | 21.77 | 21.82 | 9,232,652 | -0.11(-0.50%) |
Aug 24, 2009 | 22.31 | 22.37 | 21.83 | 21.93 | 11,490,326 | -0.18(-0.79%) |
Aug 21, 2009 | 21.86 | 22.11 | 21.76 | 22.11 | 14,787,649 | +0.57(+2.64%) |
Aug 20, 2009 | 21.53 | 21.65 | 21.41 | 21.54 | 13,515,363 | +0.04(+0.20%) |
Aug 19, 2009 | 20.90 | 21.62 | 20.79 | 21.49 | 17,517,812 | +0.28(+1.31%) |
Aug 18, 2009 | 21.03 | 21.28 | 20.95 | 21.22 | 11,652,600 | +0.36(+1.75%) |
Aug 17, 2009 | 21.12 | 21.24 | 20.80 | 20.85 | 18,399,920 | -0.88(-4.03%) |
Aug 14, 2009 | 22.32 | 22.32 | 21.51 | 21.73 | 20,353,078 | -0.56(-2.52%) |
Aug 13, 2009 | 22.12 | 22.38 | 21.97 | 22.29 | 17,666,166 | +0.40(+1.83%) |
Aug 12, 2009 | 21.58 | 22.07 | 21.52 | 21.89 | 16,188,875 | +0.20(+0.91%) |
Aug 11, 2009 | 21.57 | 21.77 | 21.41 | 21.69 | 20,211,162 | -0.05(-0.24%) |
Aug 10, 2009 | 21.85 | 21.96 | 21.55 | 21.74 | 20,992,628 | -0.29(-1.32%) |
Aug 07, 2009 | 22.17 | 22.27 | 21.73 | 22.03 | 28,172,074 | +0.13(+0.60%) |
Aug 06, 2009 | 22.20 | 22.32 | 21.73 | 21.90 | 11,679,622 | -0.18(-0.83%) |
Aug 05, 2009 | 21.97 | 22.16 | 21.64 | 22.08 | 11,736,703 | +0.29(+1.34%) |
Aug 04, 2009 | 21.83 | 22.08 | 21.64 | 21.79 | 9,144,228 | -0.12(-0.57%) |