Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.50 | 27.57 | 26.83 | 27.04 | 18,889,308 | -0.47(-1.72%) |
Sep 29, 2009 | 27.83 | 28.01 | 27.51 | 27.51 | 8,182,829 | -0.38(-1.38%) |
Sep 28, 2009 | 27.35 | 27.95 | 27.30 | 27.90 | 8,766,998 | +0.70(+2.57%) |
Sep 25, 2009 | 27.57 | 27.59 | 27.13 | 27.20 | 13,839,432 | -0.34(-1.25%) |
Sep 24, 2009 | 27.70 | 27.89 | 27.23 | 27.54 | 12,135,672 | -0.11(-0.39%) |
Sep 23, 2009 | 28.05 | 28.16 | 27.61 | 27.65 | 11,228,824 | -0.30(-1.06%) |
Sep 22, 2009 | 27.70 | 27.97 | 27.58 | 27.95 | 9,727,561 | +0.37(+1.36%) |
Sep 21, 2009 | 27.69 | 27.75 | 27.23 | 27.57 | 10,972,178 | -0.43(-1.55%) |
Sep 18, 2009 | 28.13 | 28.24 | 27.82 | 28.01 | 14,323,633 | -0.02(-0.07%) |
Sep 17, 2009 | 27.88 | 28.09 | 27.71 | 28.02 | 14,157,759 | +0.24(+0.88%) |
Sep 16, 2009 | 27.88 | 28.03 | 27.67 | 27.78 | 10,162,298 | -0.08(-0.28%) |
Sep 15, 2009 | 27.57 | 27.94 | 27.40 | 27.86 | 10,878,411 | +0.21(+0.75%) |
Sep 14, 2009 | 27.76 | 27.86 | 27.37 | 27.65 | 12,489,103 | -0.33(-1.20%) |
Sep 11, 2009 | 27.92 | 27.99 | 27.58 | 27.99 | 14,442,408 | +0.06(+0.21%) |
Sep 10, 2009 | 26.55 | 27.94 | 26.55 | 27.93 | 22,195,516 | +1.39(+5.23%) |
Sep 09, 2009 | 25.89 | 26.58 | 25.75 | 26.54 | 19,392,932 | +0.66(+2.55%) |
Sep 08, 2009 | 25.91 | 25.96 | 25.69 | 25.88 | 12,591,790 | +0.37(+1.47%) |
Sep 04, 2009 | 25.06 | 25.63 | 24.96 | 25.50 | 11,819,092 | +0.45(+1.81%) |
Sep 03, 2009 | 25.20 | 25.24 | 24.86 | 25.05 | 11,259,653 | +0.04(+0.16%) |
Sep 02, 2009 | 25.24 | 25.26 | 24.87 | 25.01 | 15,063,332 | -0.28(-1.09%) |
Sep 01, 2009 | 25.49 | 26.26 | 25.20 | 25.29 | 26,487,974 | -0.35(-1.38%) |
Aug 31, 2009 | 26.09 | 26.56 | 25.36 | 25.64 | 29,922,906 | -0.79(-2.98%) |
Aug 28, 2009 | 26.67 | 26.67 | 26.18 | 26.43 | 9,413,892 | -0.17(-0.63%) |
Aug 27, 2009 | 26.69 | 26.70 | 26.10 | 26.60 | 9,184,972 | +0.01(+0.04%) |
Aug 26, 2009 | 26.31 | 26.78 | 26.18 | 26.59 | 10,736,013 | +0.13(+0.48%) |
Aug 25, 2009 | 26.57 | 26.88 | 26.39 | 26.46 | 11,594,160 | +0.07(+0.26%) |
Aug 24, 2009 | 26.58 | 26.71 | 26.32 | 26.39 | 9,501,610 | +0.01(+0.04%) |
Aug 21, 2009 | 25.65 | 26.45 | 25.47 | 26.38 | 13,938,671 | +0.89(+3.48%) |
Aug 20, 2009 | 25.14 | 25.59 | 25.08 | 25.49 | 10,185,839 | +0.40(+1.61%) |
Aug 19, 2009 | 24.62 | 25.21 | 24.62 | 25.09 | 11,318,460 | +0.28(+1.11%) |
Aug 18, 2009 | 24.84 | 24.89 | 24.57 | 24.81 | 9,851,742 | -0.00(-0.01%) |
Aug 17, 2009 | 24.99 | 25.15 | 24.51 | 24.82 | 9,541,633 | -0.65(-2.54%) |
Aug 14, 2009 | 25.83 | 26.07 | 25.15 | 25.46 | 9,039,500 | -0.39(-1.52%) |
Aug 13, 2009 | 25.88 | 25.95 | 25.32 | 25.86 | 10,786,630 | +0.04(+0.15%) |
Aug 12, 2009 | 25.51 | 26.07 | 25.36 | 25.82 | 9,163,968 | +0.32(+1.24%) |
Aug 11, 2009 | 25.93 | 26.01 | 25.38 | 25.50 | 8,880,843 | -0.53(-2.04%) |
Aug 10, 2009 | 26.02 | 26.13 | 25.74 | 26.04 | 8,280,568 | -0.25(-0.94%) |
Aug 07, 2009 | 25.24 | 26.42 | 25.21 | 26.28 | 14,805,680 | +1.30(+5.20%) |
Aug 06, 2009 | 24.96 | 25.23 | 24.69 | 24.98 | 9,287,057 | +0.10(+0.40%) |
Aug 05, 2009 | 25.25 | 25.31 | 24.61 | 24.88 | 12,229,810 | -0.36(-1.44%) |
Aug 04, 2009 | 24.96 | 25.27 | 24.85 | 25.25 | 10,224,906 | +0.14(+0.55%) |
Aug 03, 2009 | 25.13 | 25.22 | 24.97 | 25.11 | 18,443,276 | +0.37(+1.51%) |
Jul 31, 2009 | 25.00 | 25.25 | 24.66 | 24.74 | 25,443,910 | -1.08(-4.20%) |
Jul 30, 2009 | 25.98 | 26.29 | 25.79 | 25.82 | 17,337,458 | +0.32(+1.27%) |
Jul 29, 2009 | 25.78 | 26.23 | 25.39 | 25.49 | 12,017,943 | -0.47(-1.82%) |
Jul 28, 2009 | 26.16 | 26.18 | 25.69 | 25.97 | 10,968,908 | -0.04(-0.15%) |
Jul 27, 2009 | 26.23 | 26.26 | 25.82 | 26.01 | 9,949,990 | -0.17(-0.64%) |
Jul 24, 2009 | 26.22 | 26.41 | 25.77 | 26.17 | 8,953,843 | -0.22(-0.82%) |
Jul 23, 2009 | 25.06 | 26.43 | 24.92 | 26.39 | 17,487,346 | +1.40(+5.59%) |
Jul 22, 2009 | 24.71 | 25.21 | 24.61 | 24.99 | 8,622,466 | +0.18(+0.71%) |
Jul 21, 2009 | 25.00 | 25.15 | 24.58 | 24.81 | 13,284,612 | -0.17(-0.67%) |
Jul 20, 2009 | 24.60 | 25.04 | 24.39 | 24.98 | 14,015,612 | +0.85(+3.51%) |
Jul 17, 2009 | 24.43 | 24.45 | 24.06 | 24.14 | 10,679,948 | -0.28(-1.13%) |
Jul 16, 2009 | 24.16 | 24.61 | 23.99 | 24.41 | 15,703,483 | +0.70(+2.95%) |
Jul 15, 2009 | 23.01 | 23.76 | 23.01 | 23.71 | 12,300,715 | +0.96(+4.20%) |
Jul 14, 2009 | 22.37 | 22.86 | 22.31 | 22.76 | 10,522,255 | +0.40(+1.81%) |
Jul 13, 2009 | 22.05 | 22.43 | 22.03 | 22.35 | 8,564,134 | +0.29(+1.29%) |
Jul 10, 2009 | 21.95 | 22.37 | 21.80 | 22.07 | 11,247,826 | -0.12(-0.53%) |
Jul 09, 2009 | 22.04 | 22.29 | 21.76 | 22.19 | 9,931,337 | +0.29(+1.30%) |
Jul 08, 2009 | 22.33 | 22.49 | 21.71 | 21.90 | 14,768,457 | -0.29(-1.29%) |
Jul 07, 2009 | 22.76 | 22.87 | 22.16 | 22.19 | 15,500,536 | -0.55(-2.43%) |
Jul 06, 2009 | 22.33 | 22.79 | 22.25 | 22.74 | 14,676,463 | +0.25(+1.09%) |
Jul 02, 2009 | 22.83 | 23.09 | 22.23 | 22.49 | 15,802,674 | -0.60(-2.60%) |