Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.98 | 24.98 | 23.99 | 24.14 | 30,412,948 | -0.84(-3.37%) |
Oct 29, 2009 | 24.97 | 25.15 | 24.70 | 24.98 | 14,675,325 | +0.03(+0.10%) |
Oct 28, 2009 | 24.80 | 25.22 | 24.76 | 24.96 | 17,034,364 | +0.03(+0.10%) |
Oct 27, 2009 | 24.87 | 25.11 | 24.67 | 24.93 | 15,095,261 | +0.08(+0.33%) |
Oct 26, 2009 | 25.11 | 25.24 | 24.77 | 24.85 | 13,833,275 | -0.16(-0.65%) |
Oct 23, 2009 | 25.04 | 25.08 | 24.92 | 25.01 | 15,058,714 | -0.20(-0.79%) |
Oct 22, 2009 | 25.84 | 25.89 | 24.72 | 25.21 | 27,039,212 | -0.69(-2.68%) |
Oct 21, 2009 | 26.15 | 26.35 | 25.71 | 25.91 | 15,626,711 | -0.37(-1.42%) |
Oct 20, 2009 | 26.48 | 26.55 | 26.23 | 26.28 | 16,948,276 | +0.05(+0.19%) |
Oct 19, 2009 | 26.03 | 26.40 | 25.88 | 26.23 | 13,123,298 | +0.25(+0.98%) |
Oct 16, 2009 | 25.59 | 26.13 | 25.53 | 25.97 | 16,930,548 | +0.29(+1.13%) |
Oct 15, 2009 | 25.53 | 25.85 | 25.53 | 25.68 | 14,161,700 | +0.03(+0.10%) |
Oct 14, 2009 | 25.55 | 25.78 | 25.24 | 25.66 | 10,969,545 | +0.23(+0.90%) |
Oct 13, 2009 | 25.63 | 25.69 | 25.30 | 25.43 | 10,626,217 | -0.29(-1.13%) |
Oct 12, 2009 | 25.64 | 25.77 | 25.51 | 25.72 | 6,493,910 | +0.13(+0.52%) |
Oct 09, 2009 | 25.83 | 25.98 | 25.42 | 25.59 | 10,238,776 | -0.08(-0.32%) |
Oct 08, 2009 | 25.42 | 25.79 | 25.36 | 25.67 | 14,769,152 | +0.39(+1.53%) |
Oct 07, 2009 | 25.39 | 25.42 | 25.18 | 25.28 | 18,996,420 | -0.16(-0.64%) |
Oct 06, 2009 | 25.07 | 25.50 | 25.04 | 25.44 | 17,467,326 | +0.44(+1.75%) |
Oct 05, 2009 | 24.72 | 25.12 | 24.35 | 25.00 | 19,046,910 | +0.35(+1.43%) |
Oct 02, 2009 | 24.53 | 24.72 | 24.47 | 24.65 | 13,659,350 | +0.02(+0.08%) |
Oct 01, 2009 | 24.82 | 24.85 | 24.53 | 24.63 | 14,660,437 | -0.21(-0.86%) |
Sep 30, 2009 | 24.83 | 24.90 | 24.42 | 24.85 | 17,609,710 | +0.01(+0.04%) |
Sep 29, 2009 | 24.54 | 24.96 | 24.48 | 24.84 | 11,056,575 | +0.27(+1.12%) |
Sep 28, 2009 | 24.32 | 24.62 | 24.30 | 24.56 | 8,695,473 | +0.28(+1.14%) |
Sep 25, 2009 | 24.52 | 24.57 | 24.21 | 24.29 | 12,545,220 | -0.33(-1.35%) |
Sep 24, 2009 | 25.03 | 25.03 | 24.55 | 24.62 | 20,841,126 | -0.57(-2.25%) |
Sep 23, 2009 | 25.00 | 25.46 | 24.93 | 25.18 | 17,646,204 | +0.24(+0.96%) |
Sep 22, 2009 | 24.80 | 24.94 | 24.58 | 24.94 | 14,681,268 | +0.25(+1.03%) |
Sep 21, 2009 | 24.52 | 24.74 | 24.47 | 24.69 | 10,535,149 | +0.13(+0.52%) |
Sep 18, 2009 | 24.29 | 24.72 | 24.29 | 24.56 | 34,464,128 | +0.33(+1.37%) |
Sep 17, 2009 | 24.22 | 24.48 | 24.20 | 24.23 | 15,125,286 | +0.14(+0.56%) |
Sep 16, 2009 | 24.02 | 24.24 | 23.92 | 24.09 | 15,048,233 | -0.23(-0.95%) |
Sep 15, 2009 | 24.34 | 24.42 | 23.81 | 24.33 | 13,947,653 | +0.03(+0.13%) |
Sep 14, 2009 | 23.96 | 24.46 | 23.86 | 24.30 | 13,817,440 | +0.12(+0.51%) |
Sep 11, 2009 | 23.83 | 24.39 | 23.77 | 24.17 | 14,537,236 | +0.31(+1.28%) |
Sep 10, 2009 | 24.08 | 24.20 | 23.68 | 23.87 | 13,005,361 | -0.20(-0.85%) |
Sep 09, 2009 | 24.09 | 24.28 | 23.84 | 24.07 | 13,390,505 | -0.12(-0.48%) |
Sep 08, 2009 | 23.65 | 24.20 | 23.41 | 24.19 | 19,712,592 | +0.71(+3.04%) |
Sep 04, 2009 | 23.33 | 23.52 | 23.27 | 23.47 | 9,355,978 | +0.12(+0.50%) |
Sep 03, 2009 | 23.42 | 23.42 | 23.01 | 23.36 | 13,806,123 | +0.09(+0.39%) |
Sep 02, 2009 | 22.96 | 23.44 | 22.94 | 23.27 | 12,054,854 | +0.24(+1.04%) |
Sep 01, 2009 | 23.28 | 23.41 | 22.98 | 23.03 | 14,544,357 | -0.28(-1.18%) |
Aug 31, 2009 | 23.06 | 23.40 | 23.06 | 23.30 | 15,941,969 | +0.18(+0.77%) |
Aug 28, 2009 | 23.50 | 23.58 | 23.09 | 23.12 | 15,158,574 | -0.46(-1.97%) |
Aug 27, 2009 | 23.79 | 23.91 | 23.45 | 23.59 | 13,308,234 | -0.25(-1.07%) |
Aug 26, 2009 | 23.77 | 24.09 | 23.73 | 23.84 | 14,019,904 | -0.02(-0.06%) |
Aug 25, 2009 | 24.13 | 24.22 | 23.85 | 23.86 | 18,627,104 | -0.32(-1.33%) |
Aug 24, 2009 | 23.79 | 24.24 | 23.79 | 24.18 | 12,536,194 | +0.29(+1.19%) |
Aug 21, 2009 | 23.81 | 24.05 | 23.65 | 23.89 | 14,392,795 | +0.20(+0.84%) |
Aug 20, 2009 | 23.34 | 23.78 | 23.26 | 23.69 | 10,777,659 | +0.35(+1.51%) |
Aug 19, 2009 | 23.45 | 23.50 | 23.14 | 23.34 | 14,869,051 | -0.27(-1.14%) |
Aug 18, 2009 | 23.17 | 23.81 | 22.95 | 23.61 | 12,950,249 | +0.14(+0.58%) |
Aug 17, 2009 | 23.49 | 23.83 | 23.14 | 23.48 | 14,558,738 | -0.29(-1.22%) |
Aug 14, 2009 | 23.61 | 23.93 | 23.46 | 23.77 | 9,198,996 | +0.10(+0.41%) |
Aug 13, 2009 | 23.72 | 23.85 | 23.47 | 23.67 | 11,069,562 | -0.06(-0.24%) |
Aug 12, 2009 | 23.76 | 24.04 | 23.69 | 23.72 | 11,395,056 | -0.13(-0.53%) |
Aug 11, 2009 | 24.06 | 24.37 | 23.82 | 23.85 | 11,992,325 | -0.21(-0.87%) |
Aug 10, 2009 | 23.77 | 24.08 | 23.75 | 24.06 | 10,898,844 | +0.07(+0.30%) |
Aug 07, 2009 | 24.12 | 24.20 | 23.81 | 23.99 | 10,027,644 | +0.04(+0.15%) |
Aug 06, 2009 | 23.88 | 23.97 | 23.62 | 23.95 | 9,334,262 | +0.11(+0.47%) |
Aug 05, 2009 | 23.91 | 23.99 | 23.70 | 23.84 | 12,304,939 | -0.11(-0.45%) |
Aug 04, 2009 | 23.85 | 24.14 | 23.73 | 23.95 | 10,058,383 | +0.09(+0.37%) |