Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.53 | 27.80 | 27.38 | 27.60 | 11,981,786 | -0.45(-1.60%) |
Nov 27, 2009 | 27.38 | 28.19 | 27.32 | 28.05 | 7,862,837 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.63 | 28.31 | 28.59 | 5,825,922 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.35 | 6,898,470 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,693,643 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.68 | 27.92 | 6,915,101 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,991,996 | -0.29(-1.03%) |
Nov 18, 2009 | 28.78 | 28.79 | 28.47 | 28.60 | 5,881,335 | -0.13(-0.44%) |
Nov 17, 2009 | 28.61 | 28.76 | 28.49 | 28.72 | 7,831,517 | +0.12(+0.41%) |
Nov 16, 2009 | 28.51 | 28.80 | 28.46 | 28.61 | 9,493,582 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.20 | 27.78 | 28.17 | 7,771,445 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.06 | 27.59 | 27.65 | 9,072,410 | -0.51(-1.82%) |
Nov 11, 2009 | 28.37 | 28.47 | 28.01 | 28.16 | 10,000,931 | -0.39(-1.35%) |
Nov 10, 2009 | 28.36 | 28.60 | 28.29 | 28.54 | 10,770,969 | -0.39(-1.33%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.78 | 28.93 | 12,510,081 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.21 | 27.73 | 28.21 | 8,524,469 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,711,980 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.80 | 10,383,615 | +0.01(+0.05%) |
Nov 03, 2009 | 27.21 | 27.91 | 27.14 | 27.78 | 11,795,629 | +0.14(+0.49%) |
Nov 02, 2009 | 27.53 | 27.93 | 27.28 | 27.65 | 11,546,649 | +0.31(+1.15%) |
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%) |