Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.78 | 20.98 | 20.25 | 20.35 | 13,474,370 | -0.49(-2.37%) |
Oct 29, 2009 | 20.56 | 21.08 | 20.56 | 20.84 | 12,214,972 | +0.38(+1.86%) |
Oct 28, 2009 | 20.41 | 20.92 | 20.41 | 20.46 | 21,505,584 | +0.13(+0.65%) |
Oct 27, 2009 | 21.42 | 21.59 | 20.20 | 20.33 | 32,369,286 | -1.09(-5.10%) |
Oct 26, 2009 | 21.39 | 21.77 | 21.33 | 21.42 | 18,535,212 | +0.12(+0.55%) |
Oct 23, 2009 | 20.95 | 21.38 | 20.82 | 21.30 | 48,768,308 | -1.25(-5.55%) |
Oct 22, 2009 | 23.03 | 23.36 | 21.97 | 22.55 | 25,293,744 | -0.66(-2.86%) |
Oct 21, 2009 | 23.63 | 23.96 | 23.10 | 23.22 | 10,770,213 | -0.49(-2.05%) |
Oct 20, 2009 | 23.58 | 23.87 | 23.55 | 23.70 | 8,729,578 | +0.04(+0.17%) |
Oct 19, 2009 | 23.56 | 23.79 | 23.47 | 23.66 | 8,248,950 | +0.22(+0.94%) |
Oct 16, 2009 | 22.93 | 23.54 | 22.88 | 23.44 | 9,249,875 | +0.28(+1.19%) |
Oct 15, 2009 | 23.06 | 23.47 | 22.88 | 23.16 | 11,222,964 | -0.03(-0.13%) |
Oct 14, 2009 | 22.41 | 23.21 | 22.41 | 23.19 | 14,175,045 | +1.09(+4.92%) |
Oct 13, 2009 | 21.91 | 22.13 | 21.69 | 22.11 | 10,764,695 | +0.11(+0.50%) |
Oct 12, 2009 | 22.16 | 22.39 | 21.84 | 21.99 | 7,547,841 | -0.07(-0.30%) |
Oct 09, 2009 | 21.93 | 22.16 | 21.77 | 22.06 | 9,015,686 | +0.13(+0.57%) |
Oct 08, 2009 | 21.88 | 22.12 | 21.74 | 21.94 | 12,234,093 | +0.30(+1.38%) |
Oct 07, 2009 | 21.61 | 21.80 | 21.48 | 21.64 | 6,339,631 | -0.06(-0.29%) |
Oct 06, 2009 | 21.84 | 21.97 | 21.49 | 21.70 | 7,668,209 | +0.16(+0.75%) |
Oct 05, 2009 | 21.19 | 21.63 | 21.10 | 21.54 | 7,825,504 | +0.37(+1.73%) |
Oct 02, 2009 | 21.20 | 21.62 | 21.05 | 21.17 | 13,040,997 | -0.25(-1.17%) |
Oct 01, 2009 | 21.80 | 22.21 | 21.38 | 21.42 | 16,784,512 | -0.11(-0.50%) |
Sep 30, 2009 | 21.87 | 21.95 | 21.19 | 21.53 | 14,829,941 | -0.29(-1.34%) |
Sep 29, 2009 | 22.26 | 22.33 | 21.79 | 21.82 | 7,792,445 | -0.49(-2.20%) |
Sep 28, 2009 | 22.20 | 22.38 | 21.92 | 22.31 | 5,273,282 | +0.36(+1.63%) |
Sep 25, 2009 | 22.24 | 22.40 | 21.82 | 21.95 | 10,295,160 | -0.44(-1.94%) |
Sep 24, 2009 | 22.45 | 22.66 | 22.14 | 22.39 | 8,763,672 | -0.05(-0.23%) |
Sep 23, 2009 | 22.88 | 22.97 | 22.42 | 22.44 | 8,323,903 | -0.44(-1.90%) |
Sep 22, 2009 | 22.82 | 23.11 | 22.75 | 22.88 | 7,432,462 | +0.17(+0.73%) |
Sep 21, 2009 | 22.84 | 22.96 | 22.60 | 22.71 | 6,141,643 | -0.31(-1.36%) |
Sep 18, 2009 | 23.07 | 23.32 | 22.85 | 23.02 | 10,194,609 | +0.02(+0.08%) |
Sep 17, 2009 | 23.29 | 23.33 | 22.89 | 23.01 | 11,631,332 | -0.30(-1.30%) |
Sep 16, 2009 | 23.66 | 23.89 | 23.08 | 23.31 | 11,312,965 | -0.16(-0.69%) |
Sep 15, 2009 | 23.22 | 23.60 | 22.97 | 23.47 | 10,074,368 | +0.31(+1.32%) |
Sep 14, 2009 | 22.88 | 23.23 | 22.69 | 23.16 | 6,223,743 | +0.08(+0.37%) |
Sep 11, 2009 | 23.64 | 23.78 | 22.88 | 23.08 | 14,669,977 | -0.37(-1.56%) |
Sep 10, 2009 | 23.11 | 23.67 | 22.88 | 23.44 | 9,648,210 | +0.48(+2.07%) |
Sep 09, 2009 | 22.77 | 23.36 | 22.73 | 22.97 | 11,504,400 | +0.21(+0.94%) |
Sep 08, 2009 | 23.15 | 23.20 | 22.73 | 22.75 | 12,839,707 | -0.14(-0.60%) |
Sep 04, 2009 | 21.97 | 23.04 | 21.97 | 22.89 | 9,741,056 | +0.74(+3.35%) |
Sep 03, 2009 | 21.71 | 22.26 | 21.50 | 22.15 | 12,867,788 | +0.49(+2.27%) |
Sep 02, 2009 | 21.73 | 21.99 | 21.61 | 21.66 | 8,528,404 | -0.22(-1.00%) |
Sep 01, 2009 | 21.97 | 22.47 | 21.77 | 21.88 | 10,692,273 | -0.19(-0.87%) |
Aug 31, 2009 | 22.17 | 22.27 | 21.84 | 22.07 | 6,719,992 | -0.30(-1.35%) |
Aug 28, 2009 | 22.47 | 22.63 | 22.22 | 22.37 | 7,784,491 | +0.03(+0.12%) |
Aug 27, 2009 | 22.16 | 22.48 | 21.81 | 22.35 | 7,117,387 | +0.07(+0.30%) |
Aug 26, 2009 | 22.42 | 22.46 | 22.08 | 22.28 | 8,575,887 | -0.22(-0.97%) |
Aug 25, 2009 | 22.77 | 23.01 | 22.42 | 22.50 | 7,825,212 | -0.09(-0.41%) |
Aug 24, 2009 | 22.89 | 22.99 | 22.43 | 22.59 | 7,615,691 | -0.27(-1.18%) |
Aug 21, 2009 | 22.77 | 23.07 | 22.40 | 22.86 | 9,786,623 | +0.25(+1.13%) |
Aug 20, 2009 | 22.26 | 22.74 | 22.05 | 22.60 | 10,011,188 | +0.49(+2.24%) |
Aug 19, 2009 | 21.73 | 22.28 | 21.64 | 22.11 | 6,641,524 | +0.14(+0.62%) |
Aug 18, 2009 | 21.83 | 22.14 | 21.74 | 21.97 | 6,302,447 | +0.44(+2.04%) |
Aug 17, 2009 | 22.04 | 22.05 | 21.52 | 21.53 | 7,271,056 | -0.91(-4.04%) |
Aug 14, 2009 | 22.66 | 22.66 | 22.17 | 22.44 | 6,787,338 | -0.25(-1.12%) |
Aug 13, 2009 | 22.58 | 22.70 | 22.22 | 22.70 | 6,170,252 | +0.28(+1.27%) |
Aug 12, 2009 | 21.96 | 22.69 | 21.96 | 22.41 | 12,181,718 | +0.27(+1.23%) |
Aug 11, 2009 | 21.55 | 22.22 | 21.46 | 22.14 | 13,421,949 | +0.27(+1.23%) |
Aug 10, 2009 | 22.52 | 22.52 | 21.78 | 21.87 | 9,073,907 | -0.77(-3.42%) |
Aug 07, 2009 | 22.29 | 23.15 | 22.24 | 22.64 | 12,333,243 | +0.72(+3.26%) |
Aug 06, 2009 | 21.99 | 22.33 | 21.84 | 21.93 | 9,182,957 | +0.06(+0.29%) |
Aug 05, 2009 | 22.32 | 22.42 | 21.64 | 21.87 | 6,484,053 | -0.43(-1.94%) |
Aug 04, 2009 | 22.08 | 22.39 | 21.89 | 22.30 | 10,533,794 | +0.08(+0.37%) |