Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.51 | 27.00 | 26.02 | 26.54 | 9,820,501 | -0.03(-0.10%) |
Sep 29, 2009 | 26.37 | 26.70 | 26.25 | 26.57 | 7,578,132 | +0.40(+1.53%) |
Sep 28, 2009 | 25.69 | 26.39 | 25.63 | 26.16 | 5,584,768 | +0.39(+1.53%) |
Sep 25, 2009 | 25.87 | 26.00 | 25.61 | 25.77 | 7,494,635 | -0.30(-1.17%) |
Sep 24, 2009 | 26.62 | 26.88 | 25.97 | 26.08 | 8,677,497 | -0.45(-1.70%) |
Sep 23, 2009 | 26.88 | 26.99 | 26.47 | 26.53 | 7,884,651 | -0.34(-1.28%) |
Sep 22, 2009 | 26.68 | 26.98 | 26.64 | 26.87 | 5,963,521 | +0.24(+0.90%) |
Sep 21, 2009 | 26.92 | 27.02 | 26.51 | 26.63 | 7,534,067 | -0.60(-2.19%) |
Sep 18, 2009 | 27.41 | 27.58 | 27.17 | 27.23 | 7,956,523 | -0.08(-0.29%) |
Sep 17, 2009 | 27.21 | 27.55 | 26.88 | 27.31 | 7,897,192 | +0.65(+2.45%) |
Sep 16, 2009 | 26.74 | 27.44 | 26.58 | 26.66 | 9,931,039 | +0.16(+0.61%) |
Sep 15, 2009 | 26.32 | 26.68 | 26.18 | 26.49 | 7,157,190 | +0.28(+1.09%) |
Sep 14, 2009 | 25.82 | 26.33 | 25.72 | 26.21 | 5,386,234 | +0.13(+0.51%) |
Sep 11, 2009 | 26.24 | 26.47 | 25.99 | 26.08 | 6,684,106 | -0.13(-0.51%) |
Sep 10, 2009 | 25.63 | 26.25 | 25.47 | 26.21 | 8,819,584 | +0.53(+2.06%) |
Sep 09, 2009 | 25.23 | 25.82 | 25.21 | 25.68 | 9,193,680 | +0.50(+1.97%) |
Sep 08, 2009 | 25.00 | 25.25 | 24.90 | 25.18 | 7,480,057 | +0.41(+1.66%) |
Sep 04, 2009 | 24.33 | 24.83 | 24.23 | 24.77 | 5,476,257 | +0.44(+1.80%) |
Sep 03, 2009 | 24.12 | 24.37 | 24.02 | 24.33 | 6,619,241 | +0.34(+1.44%) |
Sep 02, 2009 | 23.90 | 24.20 | 23.76 | 23.99 | 7,091,506 | +0.07(+0.31%) |
Sep 01, 2009 | 24.36 | 24.66 | 23.85 | 23.92 | 11,013,463 | -0.50(-2.04%) |
Aug 31, 2009 | 24.38 | 24.47 | 24.17 | 24.41 | 8,600,715 | -0.22(-0.89%) |
Aug 28, 2009 | 24.93 | 25.03 | 24.36 | 24.63 | 5,905,259 | -0.15(-0.61%) |
Aug 27, 2009 | 24.74 | 24.93 | 24.51 | 24.78 | 6,395,658 | -0.09(-0.35%) |
Aug 26, 2009 | 24.88 | 24.92 | 24.53 | 24.87 | 10,397,567 | -0.01(-0.03%) |
Aug 25, 2009 | 24.19 | 24.97 | 24.14 | 24.88 | 13,169,251 | +0.71(+2.93%) |
Aug 24, 2009 | 23.92 | 24.24 | 23.88 | 24.17 | 8,285,578 | +0.32(+1.33%) |
Aug 21, 2009 | 23.40 | 23.97 | 23.24 | 23.85 | 9,168,590 | +0.63(+2.71%) |
Aug 20, 2009 | 23.00 | 23.27 | 22.67 | 23.22 | 7,961,398 | +0.32(+1.42%) |
Aug 19, 2009 | 22.68 | 23.16 | 22.67 | 22.90 | 7,188,691 | -0.09(-0.40%) |
Aug 18, 2009 | 22.33 | 23.04 | 22.33 | 22.99 | 6,304,928 | +0.36(+1.61%) |
Aug 17, 2009 | 22.96 | 23.11 | 22.47 | 22.63 | 7,291,099 | -0.68(-2.90%) |
Aug 14, 2009 | 23.75 | 23.77 | 23.10 | 23.30 | 8,830,678 | -0.48(-2.01%) |
Aug 13, 2009 | 24.02 | 24.05 | 23.70 | 23.78 | 7,683,755 | -0.07(-0.28%) |
Aug 12, 2009 | 23.70 | 24.12 | 23.56 | 23.84 | 9,898,884 | +0.03(+0.11%) |
Aug 11, 2009 | 23.73 | 23.94 | 23.44 | 23.82 | 9,088,231 | +0.12(+0.50%) |
Aug 10, 2009 | 23.53 | 23.73 | 23.37 | 23.70 | 6,011,140 | +0.10(+0.42%) |
Aug 07, 2009 | 23.29 | 23.73 | 23.18 | 23.60 | 8,068,895 | +0.58(+2.53%) |
Aug 06, 2009 | 23.04 | 23.20 | 22.94 | 23.02 | 10,346,567 | -0.05(-0.20%) |
Aug 05, 2009 | 23.61 | 23.77 | 22.90 | 23.06 | 13,475,998 | -0.77(-3.23%) |
Aug 04, 2009 | 23.18 | 24.08 | 22.77 | 23.83 | 20,386,876 | -0.26(-1.09%) |
Aug 03, 2009 | 24.20 | 24.30 | 23.52 | 24.10 | 13,595,299 | +0.01(+0.03%) |
Jul 31, 2009 | 24.54 | 24.71 | 24.06 | 24.09 | 11,261,760 | -0.44(-1.81%) |
Jul 30, 2009 | 24.29 | 24.88 | 23.90 | 24.53 | 9,434,658 | +0.68(+2.83%) |
Jul 29, 2009 | 24.00 | 24.01 | 23.61 | 23.86 | 7,467,842 | -0.26(-1.07%) |
Jul 28, 2009 | 24.31 | 24.41 | 23.90 | 24.12 | 10,083,988 | -0.19(-0.79%) |
Jul 27, 2009 | 24.50 | 24.54 | 24.22 | 24.31 | 5,552,640 | -0.06(-0.24%) |
Jul 24, 2009 | 23.96 | 24.40 | 23.94 | 24.37 | 7,192,289 | +0.21(+0.85%) |
Jul 23, 2009 | 23.43 | 24.20 | 23.36 | 24.16 | 8,679,749 | +0.79(+3.40%) |
Jul 22, 2009 | 23.16 | 23.49 | 23.08 | 23.37 | 6,455,448 | +0.11(+0.48%) |
Jul 21, 2009 | 23.33 | 23.67 | 23.08 | 23.25 | 8,344,458 | +0.11(+0.49%) |
Jul 20, 2009 | 22.57 | 23.16 | 22.57 | 23.14 | 7,608,972 | +0.65(+2.88%) |
Jul 17, 2009 | 22.67 | 22.73 | 22.33 | 22.49 | 6,519,873 | -0.31(-1.36%) |
Jul 16, 2009 | 21.93 | 22.88 | 21.79 | 22.80 | 9,548,640 | +0.82(+3.74%) |
Jul 15, 2009 | 21.41 | 21.99 | 21.19 | 21.98 | 7,648,837 | +0.88(+4.17%) |
Jul 14, 2009 | 21.07 | 21.18 | 20.80 | 21.10 | 4,246,488 | +0.11(+0.50%) |
Jul 13, 2009 | 20.63 | 21.02 | 20.61 | 21.00 | 5,818,140 | +0.47(+2.29%) |
Jul 10, 2009 | 20.35 | 20.59 | 20.24 | 20.53 | 6,809,847 | +0.02(+0.10%) |
Jul 09, 2009 | 20.59 | 20.71 | 20.39 | 20.51 | 5,790,040 | +0.10(+0.49%) |
Jul 08, 2009 | 20.33 | 20.59 | 20.09 | 20.41 | 6,472,391 | +0.13(+0.62%) |
Jul 07, 2009 | 20.73 | 20.84 | 20.27 | 20.28 | 6,498,368 | -0.54(-2.58%) |
Jul 06, 2009 | 20.92 | 21.08 | 20.60 | 20.82 | 6,343,402 | -0.23(-1.10%) |
Jul 02, 2009 | 21.45 | 21.68 | 21.02 | 21.05 | 5,914,539 | -0.72(-3.31%) |