Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.63 | 28.27 | 26.88 | 27.50 | 18,544,428 | -0.07(-0.26%) |
Sep 29, 2009 | 28.04 | 28.30 | 27.54 | 27.57 | 11,520,806 | +0.14(+0.50%) |
Sep 28, 2009 | 26.92 | 27.99 | 26.71 | 27.43 | 12,958,666 | +0.61(+2.27%) |
Sep 25, 2009 | 27.25 | 27.57 | 26.44 | 26.82 | 18,691,860 | -0.63(-2.30%) |
Sep 24, 2009 | 27.36 | 27.58 | 26.64 | 27.46 | 17,873,444 | +0.20(+0.74%) |
Sep 23, 2009 | 27.63 | 27.84 | 27.11 | 27.25 | 12,889,214 | -0.30(-1.09%) |
Sep 22, 2009 | 27.74 | 27.87 | 27.46 | 27.55 | 14,972,569 | +0.17(+0.62%) |
Sep 21, 2009 | 27.90 | 27.98 | 27.30 | 27.38 | 12,655,606 | -0.82(-2.90%) |
Sep 18, 2009 | 28.46 | 28.53 | 27.93 | 28.20 | 21,614,284 | -0.19(-0.66%) |
Sep 17, 2009 | 29.06 | 29.60 | 28.32 | 28.39 | 15,080,103 | +0.05(+0.17%) |
Sep 16, 2009 | 28.31 | 29.52 | 28.14 | 28.34 | 18,716,432 | +0.24(+0.84%) |
Sep 15, 2009 | 27.54 | 28.28 | 27.16 | 28.10 | 19,240,268 | +0.59(+2.15%) |
Sep 14, 2009 | 27.37 | 27.70 | 27.30 | 27.51 | 11,169,756 | -0.20(-0.73%) |
Sep 11, 2009 | 27.91 | 28.03 | 27.37 | 27.71 | 10,403,382 | -0.19(-0.67%) |
Sep 10, 2009 | 27.55 | 27.98 | 27.09 | 27.90 | 12,402,025 | +0.25(+0.91%) |
Sep 09, 2009 | 27.20 | 27.81 | 26.98 | 27.65 | 12,744,881 | +0.49(+1.79%) |
Sep 08, 2009 | 27.11 | 27.28 | 26.56 | 27.16 | 11,453,856 | +0.53(+1.98%) |
Sep 04, 2009 | 26.40 | 26.65 | 26.04 | 26.64 | 8,107,571 | +0.31(+1.17%) |
Sep 03, 2009 | 26.14 | 26.36 | 25.78 | 26.33 | 12,547,236 | +0.41(+1.60%) |
Sep 02, 2009 | 25.84 | 26.38 | 25.70 | 25.91 | 14,102,257 | -0.02(-0.09%) |
Sep 01, 2009 | 27.24 | 27.50 | 25.87 | 25.94 | 20,790,264 | -1.49(-5.44%) |
Aug 31, 2009 | 27.43 | 27.55 | 27.15 | 27.43 | 12,032,825 | -0.34(-1.23%) |
Aug 28, 2009 | 27.87 | 27.98 | 27.41 | 27.77 | 13,216,840 | +0.23(+0.82%) |
Aug 27, 2009 | 26.81 | 27.76 | 26.70 | 27.54 | 16,297,090 | +0.67(+2.47%) |
Aug 26, 2009 | 26.42 | 26.93 | 26.34 | 26.88 | 11,515,027 | +0.26(+0.97%) |
Aug 25, 2009 | 26.84 | 27.03 | 26.36 | 26.62 | 14,041,896 | +0.12(+0.46%) |
Aug 24, 2009 | 27.33 | 27.52 | 26.44 | 26.50 | 17,702,276 | -0.15(-0.55%) |
Aug 21, 2009 | 26.73 | 26.82 | 26.36 | 26.64 | 15,136,742 | +0.27(+1.01%) |
Aug 20, 2009 | 25.82 | 26.46 | 25.68 | 26.38 | 11,333,808 | +0.67(+2.59%) |
Aug 19, 2009 | 25.38 | 25.76 | 25.26 | 25.71 | 9,525,712 | +0.01(+0.03%) |
Aug 18, 2009 | 25.05 | 25.91 | 24.96 | 25.70 | 14,826,059 | +1.03(+4.18%) |
Aug 17, 2009 | 24.93 | 25.05 | 24.41 | 24.67 | 17,612,662 | -1.06(-4.10%) |
Aug 14, 2009 | 25.93 | 26.03 | 25.27 | 25.73 | 9,414,629 | -0.21(-0.81%) |
Aug 13, 2009 | 25.87 | 26.00 | 25.39 | 25.94 | 10,819,747 | +0.15(+0.57%) |
Aug 12, 2009 | 25.33 | 26.08 | 25.28 | 25.79 | 11,165,900 | +0.24(+0.92%) |
Aug 11, 2009 | 26.17 | 26.34 | 25.27 | 25.56 | 16,798,820 | -0.67(-2.57%) |
Aug 10, 2009 | 26.37 | 26.74 | 25.93 | 26.23 | 14,646,532 | -0.28(-1.07%) |
Aug 07, 2009 | 26.00 | 27.33 | 25.94 | 26.51 | 32,369,658 | +1.12(+4.41%) |
Aug 06, 2009 | 25.63 | 26.15 | 25.08 | 25.40 | 34,923,212 | +0.77(+3.13%) |
Aug 05, 2009 | 23.40 | 24.87 | 22.82 | 24.62 | 28,678,898 | +1.47(+6.33%) |
Aug 04, 2009 | 23.11 | 23.55 | 22.91 | 23.16 | 15,666,802 | -0.05(-0.21%) |
Aug 03, 2009 | 23.44 | 23.59 | 22.99 | 23.21 | 16,683,977 | +0.23(+0.99%) |
Jul 31, 2009 | 22.74 | 23.03 | 22.55 | 22.98 | 14,605,758 | +0.08(+0.35%) |
Jul 30, 2009 | 22.93 | 23.36 | 22.66 | 22.90 | 17,288,800 | +0.39(+1.73%) |
Jul 29, 2009 | 22.21 | 22.80 | 22.21 | 22.51 | 16,684,844 | +0.06(+0.25%) |
Jul 28, 2009 | 22.71 | 22.73 | 21.98 | 22.45 | 24,137,802 | -0.56(-2.43%) |
Jul 27, 2009 | 23.92 | 24.01 | 22.80 | 23.01 | 28,619,300 | -0.92(-3.86%) |
Jul 24, 2009 | 23.20 | 24.21 | 22.78 | 23.94 | 39,808,248 | +0.05(+0.20%) |
Jul 23, 2009 | 23.51 | 24.33 | 23.21 | 23.89 | 26,362,804 | +0.56(+2.40%) |
Jul 22, 2009 | 23.45 | 23.64 | 23.13 | 23.33 | 15,630,437 | -0.50(-2.11%) |
Jul 21, 2009 | 23.54 | 23.96 | 23.23 | 23.83 | 20,948,390 | +0.40(+1.70%) |
Jul 20, 2009 | 22.94 | 23.51 | 22.86 | 23.43 | 20,115,104 | +0.70(+3.07%) |
Jul 17, 2009 | 22.74 | 22.97 | 22.09 | 22.73 | 22,064,032 | -0.20(-0.88%) |
Jul 16, 2009 | 21.88 | 23.16 | 21.62 | 22.94 | 26,594,830 | +0.86(+3.89%) |
Jul 15, 2009 | 20.13 | 22.51 | 20.12 | 22.08 | 47,259,152 | +2.24(+11.28%) |
Jul 14, 2009 | 19.79 | 19.97 | 19.47 | 19.84 | 12,987,511 | -0.05(-0.24%) |
Jul 13, 2009 | 19.34 | 19.90 | 19.30 | 19.89 | 22,745,674 | +1.05(+5.60%) |
Jul 10, 2009 | 18.33 | 18.96 | 18.33 | 18.83 | 18,100,342 | +0.34(+1.84%) |
Jul 09, 2009 | 18.70 | 18.84 | 18.38 | 18.49 | 16,358,582 | +0.06(+0.35%) |
Jul 08, 2009 | 18.27 | 18.78 | 17.84 | 18.43 | 31,183,444 | +0.07(+0.40%) |
Jul 07, 2009 | 19.02 | 19.10 | 18.30 | 18.35 | 19,649,198 | -0.72(-3.78%) |
Jul 06, 2009 | 18.00 | 19.10 | 17.97 | 19.08 | 25,356,380 | +1.01(+5.61%) |
Jul 02, 2009 | 18.44 | 18.49 | 18.06 | 18.06 | 16,692,482 | -0.59(-3.17%) |