Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.99 | 26.09 | 25.47 | 25.77 | 8,401,305 | -0.03(-0.11%) |
Sep 29, 2009 | 25.91 | 26.09 | 25.58 | 25.80 | 6,316,407 | +0.16(+0.61%) |
Sep 28, 2009 | 25.32 | 25.90 | 25.23 | 25.64 | 5,910,653 | +0.45(+1.79%) |
Sep 25, 2009 | 24.96 | 25.47 | 24.69 | 25.19 | 7,770,454 | +0.07(+0.27%) |
Sep 24, 2009 | 25.03 | 25.34 | 24.53 | 25.12 | 12,952,563 | +0.31(+1.24%) |
Sep 23, 2009 | 26.15 | 26.15 | 24.81 | 24.82 | 10,599,487 | -1.28(-4.92%) |
Sep 22, 2009 | 25.98 | 26.14 | 25.71 | 26.10 | 7,582,981 | +0.49(+1.93%) |
Sep 21, 2009 | 26.26 | 26.49 | 25.58 | 25.61 | 8,670,857 | -1.04(-3.92%) |
Sep 18, 2009 | 26.44 | 26.83 | 26.43 | 26.65 | 8,737,228 | +0.29(+1.12%) |
Sep 17, 2009 | 26.62 | 27.05 | 26.24 | 26.35 | 7,168,808 | +0.18(+0.69%) |
Sep 16, 2009 | 26.07 | 26.84 | 26.07 | 26.17 | 8,256,793 | +0.12(+0.45%) |
Sep 15, 2009 | 26.13 | 26.46 | 25.80 | 26.06 | 8,302,992 | -0.06(-0.22%) |
Sep 14, 2009 | 25.60 | 26.24 | 25.50 | 26.11 | 10,000,329 | +0.28(+1.08%) |
Sep 11, 2009 | 26.44 | 26.50 | 25.83 | 25.84 | 6,441,937 | -0.59(-2.24%) |
Sep 10, 2009 | 26.00 | 26.47 | 25.54 | 26.43 | 10,086,369 | +0.37(+1.41%) |
Sep 09, 2009 | 25.68 | 26.11 | 25.36 | 26.06 | 9,219,780 | +0.43(+1.68%) |
Sep 08, 2009 | 25.65 | 25.84 | 25.07 | 25.63 | 6,268,776 | +0.29(+1.14%) |
Sep 04, 2009 | 25.05 | 25.37 | 24.89 | 25.34 | 5,719,814 | +0.45(+1.79%) |
Sep 03, 2009 | 24.72 | 24.93 | 24.38 | 24.89 | 7,272,454 | +0.39(+1.60%) |
Sep 02, 2009 | 24.61 | 25.01 | 24.41 | 24.50 | 9,851,347 | -0.06(-0.26%) |
Sep 01, 2009 | 25.64 | 26.24 | 24.52 | 24.57 | 12,898,893 | -1.15(-4.46%) |
Aug 31, 2009 | 25.40 | 26.06 | 25.33 | 25.71 | 7,147,432 | -0.24(-0.94%) |
Aug 28, 2009 | 26.32 | 26.40 | 25.79 | 25.96 | 6,172,204 | -0.22(-0.84%) |
Aug 27, 2009 | 26.16 | 26.26 | 25.67 | 26.18 | 6,338,558 | -0.02(-0.07%) |
Aug 26, 2009 | 26.46 | 26.65 | 25.98 | 26.20 | 8,395,670 | -0.37(-1.40%) |
Aug 25, 2009 | 26.42 | 26.82 | 26.19 | 26.57 | 8,699,409 | +0.46(+1.75%) |
Aug 24, 2009 | 26.39 | 26.77 | 26.01 | 26.11 | 8,736,545 | -0.11(-0.41%) |
Aug 21, 2009 | 26.65 | 26.82 | 26.00 | 26.22 | 10,794,483 | -0.26(-1.00%) |
Aug 20, 2009 | 25.17 | 26.57 | 25.17 | 26.49 | 9,825,012 | +1.37(+5.44%) |
Aug 19, 2009 | 24.65 | 25.37 | 24.45 | 25.12 | 6,574,580 | -0.00(-0.02%) |
Aug 18, 2009 | 24.23 | 25.26 | 24.10 | 25.12 | 9,022,953 | +0.88(+3.64%) |
Aug 17, 2009 | 24.34 | 24.59 | 24.03 | 24.24 | 9,576,746 | -0.74(-2.98%) |
Aug 14, 2009 | 25.45 | 25.55 | 24.83 | 24.99 | 7,664,705 | -0.54(-2.13%) |
Aug 13, 2009 | 25.73 | 25.86 | 25.04 | 25.53 | 6,008,174 | +0.07(+0.27%) |
Aug 12, 2009 | 24.82 | 25.82 | 24.82 | 25.46 | 10,086,061 | +0.64(+2.57%) |
Aug 11, 2009 | 25.48 | 25.67 | 24.77 | 24.83 | 10,336,424 | -0.93(-3.61%) |
Aug 10, 2009 | 26.22 | 26.51 | 25.11 | 25.76 | 14,366,296 | -0.63(-2.39%) |
Aug 07, 2009 | 26.01 | 26.67 | 25.93 | 26.39 | 12,297,857 | +0.48(+1.85%) |
Aug 06, 2009 | 27.08 | 27.17 | 25.72 | 25.91 | 15,579,995 | -0.77(-2.88%) |
Aug 05, 2009 | 26.56 | 26.85 | 26.20 | 26.68 | 11,261,955 | +0.32(+1.21%) |
Aug 04, 2009 | 25.61 | 26.54 | 25.45 | 26.36 | 14,471,455 | +0.75(+2.95%) |
Aug 03, 2009 | 25.00 | 25.66 | 24.87 | 25.61 | 12,177,986 | +0.96(+3.90%) |
Jul 31, 2009 | 24.04 | 24.78 | 23.81 | 24.64 | 13,965,762 | +0.57(+2.36%) |
Jul 30, 2009 | 23.95 | 24.54 | 23.83 | 24.08 | 9,339,465 | +0.39(+1.63%) |
Jul 29, 2009 | 23.29 | 23.77 | 23.11 | 23.69 | 8,397,566 | +0.33(+1.43%) |
Jul 28, 2009 | 23.48 | 23.76 | 22.99 | 23.36 | 9,448,763 | -0.36(-1.53%) |
Jul 27, 2009 | 24.00 | 24.47 | 23.61 | 23.72 | 12,468,446 | -0.21(-0.86%) |
Jul 24, 2009 | 23.99 | 24.09 | 23.30 | 23.92 | 10,073,583 | +0.07(+0.31%) |
Jul 23, 2009 | 23.34 | 23.94 | 22.87 | 23.85 | 15,733,132 | +0.65(+2.81%) |
Jul 22, 2009 | 22.35 | 23.56 | 22.35 | 23.20 | 15,470,083 | +0.21(+0.90%) |
Jul 21, 2009 | 23.45 | 23.90 | 22.46 | 22.99 | 28,570,892 | -0.92(-3.85%) |
Jul 20, 2009 | 23.70 | 24.14 | 23.34 | 23.91 | 12,805,896 | +0.34(+1.46%) |
Jul 17, 2009 | 23.39 | 23.69 | 23.09 | 23.57 | 11,322,696 | +0.17(+0.71%) |
Jul 16, 2009 | 23.09 | 23.59 | 22.95 | 23.41 | 10,187,283 | +0.12(+0.50%) |
Jul 15, 2009 | 23.03 | 23.61 | 22.88 | 23.29 | 17,051,600 | +0.68(+2.99%) |
Jul 14, 2009 | 22.52 | 22.81 | 22.37 | 22.61 | 12,067,868 | -0.19(-0.82%) |
Jul 13, 2009 | 21.99 | 22.85 | 21.99 | 22.80 | 15,079,416 | +1.41(+6.57%) |
Jul 10, 2009 | 21.91 | 22.04 | 21.13 | 21.39 | 12,437,482 | -0.73(-3.32%) |
Jul 09, 2009 | 22.00 | 22.58 | 21.75 | 22.13 | 12,375,725 | +0.39(+1.78%) |
Jul 08, 2009 | 22.15 | 22.29 | 20.97 | 21.74 | 18,898,866 | -0.23(-1.03%) |
Jul 07, 2009 | 22.74 | 22.80 | 21.93 | 21.96 | 12,686,332 | -0.86(-3.78%) |
Jul 06, 2009 | 22.48 | 22.85 | 22.26 | 22.83 | 14,464,368 | +0.18(+0.78%) |
Jul 02, 2009 | 22.94 | 23.32 | 22.65 | 22.65 | 11,455,439 | -0.55(-2.37%) |