Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.57 | 27.79 | 27.03 | 27.15 | 10,714,247 | +0.00(+0.00%) |
Nov 27, 2009 | 27.13 | 27.41 | 26.79 | 27.15 | 4,791,564 | -0.27(-0.99%) |
Nov 25, 2009 | 27.25 | 27.44 | 27.12 | 27.42 | 6,393,369 | -0.17(-0.62%) |
Nov 24, 2009 | 27.67 | 27.86 | 27.01 | 27.59 | 13,482,449 | -0.11(-0.41%) |
Nov 23, 2009 | 27.69 | 28.09 | 27.60 | 27.70 | 8,802,296 | +0.26(+0.95%) |
Nov 20, 2009 | 27.14 | 27.57 | 27.01 | 27.44 | 9,803,678 | +0.22(+0.81%) |
Nov 19, 2009 | 26.75 | 27.29 | 26.62 | 27.22 | 10,898,427 | +0.30(+1.11%) |
Nov 18, 2009 | 26.67 | 26.92 | 26.46 | 26.92 | 6,424,549 | +0.18(+0.66%) |
Nov 17, 2009 | 27.02 | 27.09 | 26.18 | 26.75 | 8,406,129 | -0.46(-1.70%) |
Nov 16, 2009 | 26.72 | 27.25 | 26.68 | 27.21 | 7,890,320 | +0.67(+2.51%) |
Nov 13, 2009 | 26.62 | 26.77 | 26.29 | 26.54 | 6,654,298 | +0.03(+0.10%) |
Nov 12, 2009 | 26.70 | 26.86 | 26.40 | 26.52 | 8,860,830 | -0.26(-0.97%) |
Nov 11, 2009 | 27.01 | 27.30 | 26.56 | 26.78 | 7,206,770 | +0.01(+0.02%) |
Nov 10, 2009 | 26.34 | 26.80 | 26.30 | 26.77 | 8,197,893 | +0.29(+1.10%) |
Nov 09, 2009 | 25.68 | 26.53 | 25.54 | 26.48 | 7,910,184 | +0.98(+3.83%) |
Nov 06, 2009 | 25.35 | 25.70 | 25.13 | 25.50 | 6,044,450 | +0.49(+1.95%) |
Nov 05, 2009 | 24.39 | 25.54 | 24.39 | 25.02 | 12,704,737 | +0.32(+1.31%) |
Nov 04, 2009 | 25.13 | 25.25 | 24.62 | 24.69 | 6,106,422 | -0.23(-0.92%) |
Nov 03, 2009 | 24.43 | 25.06 | 24.29 | 24.92 | 7,806,478 | +0.27(+1.11%) |
Nov 02, 2009 | 24.31 | 24.92 | 24.09 | 24.65 | 6,508,447 | +0.45(+1.86%) |
Oct 30, 2009 | 24.81 | 25.06 | 24.12 | 24.20 | 7,844,771 | -0.69(-2.78%) |
Oct 29, 2009 | 24.74 | 25.13 | 24.54 | 24.89 | 5,677,103 | +0.44(+1.79%) |
Oct 28, 2009 | 25.09 | 25.23 | 24.40 | 24.45 | 8,169,299 | -0.82(-3.24%) |
Oct 27, 2009 | 24.97 | 25.43 | 24.55 | 25.27 | 10,280,716 | +0.30(+1.22%) |
Oct 26, 2009 | 24.81 | 25.50 | 24.79 | 24.97 | 8,042,939 | +0.14(+0.56%) |
Oct 23, 2009 | 24.95 | 25.01 | 24.71 | 24.83 | 6,161,971 | -0.18(-0.71%) |
Oct 22, 2009 | 24.71 | 25.11 | 24.29 | 25.00 | 8,810,043 | +0.41(+1.65%) |
Oct 21, 2009 | 25.13 | 25.56 | 24.56 | 24.60 | 9,295,352 | -0.62(-2.46%) |
Oct 20, 2009 | 24.90 | 25.32 | 24.88 | 25.22 | 9,877,337 | -0.68(-2.62%) |
Oct 19, 2009 | 25.83 | 26.16 | 25.60 | 25.90 | 5,144,942 | +0.08(+0.32%) |
Oct 16, 2009 | 25.76 | 25.88 | 25.33 | 25.82 | 8,147,918 | -0.12(-0.46%) |
Oct 15, 2009 | 25.55 | 25.99 | 25.51 | 25.94 | 8,388,609 | +0.19(+0.74%) |
Oct 14, 2009 | 25.18 | 25.84 | 25.17 | 25.75 | 12,473,869 | +0.86(+3.46%) |
Oct 13, 2009 | 24.73 | 25.03 | 24.67 | 24.88 | 6,096,877 | +0.10(+0.38%) |
Oct 12, 2009 | 24.62 | 24.94 | 24.41 | 24.79 | 7,390,838 | +0.42(+1.74%) |
Oct 09, 2009 | 24.40 | 24.48 | 24.19 | 24.36 | 5,674,973 | -0.10(-0.39%) |
Oct 08, 2009 | 24.25 | 24.64 | 24.24 | 24.46 | 6,840,455 | +0.31(+1.29%) |
Oct 07, 2009 | 24.01 | 24.15 | 23.81 | 24.15 | 5,778,000 | +0.15(+0.61%) |
Oct 06, 2009 | 23.76 | 24.18 | 23.69 | 24.00 | 8,573,068 | +0.49(+2.08%) |
Oct 05, 2009 | 23.08 | 23.61 | 23.02 | 23.51 | 5,121,614 | +0.44(+1.89%) |
Oct 02, 2009 | 23.06 | 23.33 | 23.01 | 23.08 | 6,008,243 | -0.29(-1.25%) |
Oct 01, 2009 | 23.63 | 23.90 | 23.15 | 23.37 | 9,605,664 | -0.32(-1.36%) |
Sep 30, 2009 | 23.87 | 23.92 | 23.37 | 23.69 | 8,196,431 | -0.21(-0.90%) |
Sep 29, 2009 | 23.92 | 24.15 | 23.68 | 23.91 | 3,981,057 | +0.05(+0.21%) |
Sep 28, 2009 | 23.61 | 23.92 | 23.56 | 23.86 | 4,126,964 | +0.30(+1.29%) |
Sep 25, 2009 | 23.94 | 23.94 | 23.41 | 23.55 | 6,177,211 | -0.39(-1.61%) |
Sep 24, 2009 | 24.31 | 24.56 | 23.77 | 23.94 | 7,685,274 | -0.25(-1.02%) |
Sep 23, 2009 | 24.25 | 24.53 | 24.13 | 24.18 | 9,407,097 | -0.01(-0.05%) |
Sep 22, 2009 | 24.48 | 24.64 | 24.17 | 24.20 | 9,065,509 | -0.08(-0.34%) |
Sep 21, 2009 | 23.65 | 24.32 | 23.65 | 24.28 | 12,088,799 | +0.35(+1.45%) |
Sep 18, 2009 | 23.82 | 24.08 | 23.75 | 23.93 | 11,774,136 | -0.31(-1.28%) |
Sep 17, 2009 | 24.35 | 24.51 | 23.62 | 24.24 | 15,392,892 | +0.20(+0.84%) |
Sep 16, 2009 | 24.43 | 24.46 | 23.91 | 24.04 | 16,404,321 | -0.16(-0.65%) |
Sep 15, 2009 | 25.48 | 25.59 | 23.96 | 24.20 | 39,558,680 | -1.32(-5.17%) |
Sep 14, 2009 | 25.09 | 25.69 | 24.78 | 25.52 | 13,580,259 | +0.41(+1.64%) |
Sep 11, 2009 | 25.60 | 25.65 | 24.86 | 25.11 | 16,674,566 | -0.81(-3.14%) |
Sep 10, 2009 | 25.96 | 26.03 | 25.40 | 25.92 | 9,139,102 | -0.06(-0.22%) |
Sep 09, 2009 | 25.92 | 26.19 | 25.70 | 25.98 | 11,035,656 | +0.01(+0.05%) |
Sep 08, 2009 | 25.12 | 26.07 | 25.04 | 25.96 | 14,056,922 | +1.08(+4.34%) |
Sep 04, 2009 | 24.78 | 25.09 | 24.64 | 24.88 | 9,594,607 | -0.15(-0.61%) |
Sep 03, 2009 | 23.89 | 25.17 | 23.61 | 25.04 | 17,441,578 | +1.40(+5.93%) |
Sep 02, 2009 | 23.07 | 23.84 | 23.05 | 23.63 | 14,782,567 | +0.85(+3.71%) |