Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.99 | 28.03 | 27.11 | 27.33 | 14,734,036 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,159,596 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,145,980 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,891,912 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,458,418 | +0.03(+0.11%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.62 | 26.75 | 9,580,976 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.95 | 27.34 | 8,290,223 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.24 | 12,104,067 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,161,759 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.23 | 13,522,458 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.56 | 11,904,481 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.21 | 26.43 | 12,200,593 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.83 | 25.90 | 9,834,986 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.53 | 25.19 | 25.43 | 10,702,949 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.29 | 25.41 | 10,315,279 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.27 | 24.96 | 25.23 | 13,722,855 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,732,718 | +0.26(+1.01%) |
Oct 07, 2009 | 25.01 | 25.24 | 24.94 | 25.21 | 11,591,353 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,215,388 | +0.51(+2.06%) |
Oct 05, 2009 | 24.59 | 24.95 | 24.45 | 24.83 | 15,056,971 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.43 | 24.49 | 20,375,798 | -0.51(-2.03%) |
Oct 01, 2009 | 25.54 | 25.58 | 24.98 | 25.00 | 13,516,301 | -0.70(-2.72%) |
Sep 30, 2009 | 25.89 | 25.94 | 25.46 | 25.70 | 11,315,361 | -0.18(-0.71%) |
Sep 29, 2009 | 25.88 | 25.98 | 25.72 | 25.88 | 7,818,769 | +0.00(+0.00%) |
Sep 28, 2009 | 25.35 | 25.90 | 25.34 | 25.88 | 7,524,755 | +0.33(+1.30%) |
Sep 25, 2009 | 25.57 | 25.82 | 25.43 | 25.55 | 10,963,251 | -0.13(-0.51%) |
Sep 24, 2009 | 26.15 | 26.19 | 25.49 | 25.68 | 12,379,139 | -0.51(-1.94%) |
Sep 23, 2009 | 26.82 | 26.83 | 26.18 | 26.18 | 10,753,493 | -0.56(-2.08%) |
Sep 22, 2009 | 26.78 | 26.84 | 26.67 | 26.74 | 9,328,975 | +0.47(+1.80%) |
Sep 21, 2009 | 26.02 | 26.39 | 25.98 | 26.27 | 7,670,553 | -0.18(-0.69%) |
Sep 18, 2009 | 26.38 | 26.51 | 26.21 | 26.45 | 8,628,087 | -0.00(-0.02%) |
Sep 17, 2009 | 26.47 | 26.73 | 26.40 | 26.45 | 10,317,044 | +0.33(+1.27%) |
Sep 16, 2009 | 26.17 | 26.44 | 26.06 | 26.12 | 9,558,593 | -0.00(-0.01%) |
Sep 15, 2009 | 25.99 | 26.18 | 25.88 | 26.13 | 10,657,558 | -0.08(-0.31%) |
Sep 14, 2009 | 25.87 | 26.26 | 25.86 | 26.21 | 9,208,600 | -0.14(-0.53%) |
Sep 11, 2009 | 26.47 | 26.52 | 26.18 | 26.35 | 10,127,216 | -0.22(-0.84%) |
Sep 10, 2009 | 26.42 | 26.60 | 26.27 | 26.57 | 7,710,587 | +0.05(+0.20%) |
Sep 09, 2009 | 26.46 | 26.68 | 26.30 | 26.52 | 11,107,793 | +0.37(+1.42%) |
Sep 08, 2009 | 26.09 | 26.21 | 25.97 | 26.14 | 12,950,963 | +0.47(+1.82%) |
Sep 04, 2009 | 25.33 | 25.74 | 25.29 | 25.68 | 10,361,354 | +0.19(+0.74%) |
Sep 03, 2009 | 25.44 | 25.53 | 25.26 | 25.49 | 11,114,693 | +0.13(+0.51%) |
Sep 02, 2009 | 25.24 | 25.54 | 25.10 | 25.36 | 22,039,446 | +0.99(+4.08%) |
Sep 01, 2009 | 24.69 | 25.01 | 24.28 | 24.36 | 9,610,711 | -0.47(-1.90%) |
Aug 31, 2009 | 24.82 | 24.87 | 24.69 | 24.84 | 6,125,788 | -0.26(-1.02%) |
Aug 28, 2009 | 25.34 | 25.35 | 25.03 | 25.09 | 6,017,606 | +0.05(+0.19%) |
Aug 27, 2009 | 24.88 | 25.09 | 24.61 | 25.04 | 7,379,358 | +0.25(+0.99%) |
Aug 26, 2009 | 24.78 | 24.93 | 24.69 | 24.80 | 10,642,266 | -0.27(-1.08%) |
Aug 25, 2009 | 25.16 | 25.34 | 25.01 | 25.07 | 8,692,732 | +0.02(+0.10%) |
Aug 24, 2009 | 25.18 | 25.31 | 24.96 | 25.04 | 10,179,935 | -0.18(-0.71%) |
Aug 21, 2009 | 25.23 | 25.44 | 25.10 | 25.22 | 12,344,103 | +0.53(+2.15%) |
Aug 20, 2009 | 24.62 | 24.80 | 24.58 | 24.69 | 7,557,013 | +0.25(+1.01%) |
Aug 19, 2009 | 23.91 | 24.61 | 23.90 | 24.45 | 8,826,208 | +0.28(+1.16%) |
Aug 18, 2009 | 23.92 | 24.26 | 23.83 | 24.17 | 7,520,119 | +0.58(+2.44%) |
Aug 17, 2009 | 23.72 | 23.79 | 23.51 | 23.59 | 8,175,275 | -0.75(-3.10%) |
Aug 14, 2009 | 24.66 | 24.67 | 24.17 | 24.34 | 9,517,237 | -0.12(-0.49%) |
Aug 13, 2009 | 24.46 | 24.52 | 24.22 | 24.46 | 8,844,663 | +0.18(+0.76%) |
Aug 12, 2009 | 24.26 | 24.48 | 24.15 | 24.28 | 12,241,572 | -0.26(-1.04%) |
Aug 11, 2009 | 24.54 | 24.62 | 24.43 | 24.54 | 10,505,873 | -0.18(-0.72%) |
Aug 10, 2009 | 24.55 | 24.77 | 24.51 | 24.72 | 9,002,224 | +0.04(+0.18%) |
Aug 07, 2009 | 24.78 | 24.82 | 24.57 | 24.67 | 10,019,219 | +0.29(+1.19%) |
Aug 06, 2009 | 24.66 | 24.70 | 24.22 | 24.38 | 11,058,585 | -0.50(-2.02%) |
Aug 05, 2009 | 24.89 | 25.00 | 24.62 | 24.88 | 10,034,457 | -0.08(-0.33%) |
Aug 04, 2009 | 24.87 | 25.14 | 24.72 | 24.97 | 10,839,603 | -0.13(-0.52%) |