Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.04 | 28.45 | 27.84 | 28.32 | 2,006,206 | +0.23(+0.82%) |
Sep 29, 2009 | 28.25 | 28.42 | 27.94 | 28.09 | 2,038,020 | -0.38(-1.32%) |
Sep 28, 2009 | 28.02 | 28.52 | 27.97 | 28.47 | 1,316,058 | +0.47(+1.68%) |
Sep 25, 2009 | 28.04 | 28.27 | 27.73 | 28.00 | 1,123,230 | -0.04(-0.16%) |
Sep 24, 2009 | 28.21 | 28.48 | 27.84 | 28.04 | 1,273,174 | -0.17(-0.60%) |
Sep 23, 2009 | 28.18 | 28.52 | 28.04 | 28.21 | 1,906,512 | +0.10(+0.34%) |
Sep 22, 2009 | 28.02 | 28.24 | 27.61 | 28.11 | 1,688,260 | +0.09(+0.32%) |
Sep 21, 2009 | 27.58 | 28.21 | 27.54 | 28.02 | 1,206,920 | +0.24(+0.86%) |
Sep 18, 2009 | 27.94 | 28.11 | 27.61 | 27.79 | 1,598,678 | -0.16(-0.55%) |
Sep 17, 2009 | 28.12 | 28.16 | 27.78 | 27.94 | 1,315,348 | +0.03(+0.11%) |
Sep 16, 2009 | 27.07 | 28.24 | 27.05 | 27.91 | 3,437,052 | +0.79(+2.89%) |
Sep 15, 2009 | 27.03 | 27.40 | 26.71 | 27.12 | 3,038,660 | +0.06(+0.22%) |
Sep 14, 2009 | 27.09 | 27.14 | 26.98 | 27.07 | 1,110,518 | -0.05(-0.18%) |
Sep 11, 2009 | 27.14 | 27.36 | 27.00 | 27.11 | 798,116 | -0.08(-0.29%) |
Sep 10, 2009 | 27.11 | 27.20 | 26.79 | 27.20 | 1,457,110 | +0.12(+0.46%) |
Sep 09, 2009 | 26.88 | 27.30 | 26.86 | 27.07 | 2,295,100 | +0.14(+0.54%) |
Sep 08, 2009 | 26.65 | 27.15 | 26.42 | 26.93 | 1,870,198 | +0.30(+1.15%) |
Sep 04, 2009 | 26.43 | 26.74 | 26.33 | 26.62 | 1,523,284 | +0.23(+0.89%) |
Sep 03, 2009 | 26.05 | 26.43 | 25.77 | 26.39 | 2,141,922 | +0.40(+1.52%) |
Sep 02, 2009 | 25.71 | 26.12 | 25.59 | 25.99 | 1,430,936 | +0.22(+0.85%) |
Sep 01, 2009 | 25.76 | 26.09 | 25.44 | 25.77 | 1,461,666 | -0.09(-0.33%) |
Aug 31, 2009 | 25.90 | 25.90 | 25.49 | 25.86 | 1,145,240 | -0.00(-0.02%) |
Aug 28, 2009 | 26.32 | 26.34 | 25.66 | 25.86 | 772,846 | -0.39(-1.49%) |
Aug 27, 2009 | 25.98 | 26.45 | 25.82 | 26.25 | 1,096,002 | +0.23(+0.88%) |
Aug 26, 2009 | 26.02 | 26.25 | 25.68 | 26.02 | 1,244,320 | +0.03(+0.12%) |
Aug 25, 2009 | 26.03 | 26.12 | 25.78 | 25.99 | 920,312 | -0.02(-0.06%) |
Aug 24, 2009 | 26.29 | 26.29 | 25.88 | 26.00 | 891,286 | -0.19(-0.71%) |
Aug 21, 2009 | 26.09 | 26.23 | 25.79 | 26.19 | 984,260 | +0.32(+1.22%) |
Aug 20, 2009 | 26.03 | 26.10 | 25.71 | 25.88 | 1,038,720 | -0.15(-0.58%) |
Aug 19, 2009 | 25.92 | 26.12 | 25.77 | 26.02 | 996,134 | +0.47(+1.86%) |
Aug 18, 2009 | 25.86 | 25.86 | 25.39 | 25.55 | 671,320 | -0.34(-1.33%) |
Aug 17, 2009 | 25.55 | 26.10 | 25.50 | 25.89 | 1,073,272 | +0.20(+0.80%) |
Aug 14, 2009 | 25.95 | 26.10 | 25.40 | 25.69 | 922,632 | -0.23(-0.89%) |
Aug 13, 2009 | 25.98 | 26.07 | 25.68 | 25.92 | 1,087,404 | -0.17(-0.65%) |
Aug 12, 2009 | 25.97 | 26.20 | 25.75 | 26.09 | 1,084,178 | -0.08(-0.31%) |
Aug 11, 2009 | 26.25 | 26.59 | 26.15 | 26.17 | 972,378 | -0.24(-0.91%) |
Aug 10, 2009 | 25.89 | 26.43 | 25.72 | 26.41 | 1,802,896 | +0.46(+1.75%) |
Aug 07, 2009 | 25.31 | 26.01 | 25.31 | 25.95 | 1,695,462 | +0.69(+2.75%) |
Aug 06, 2009 | 25.68 | 25.77 | 24.98 | 25.26 | 1,683,528 | -0.34(-1.35%) |
Aug 05, 2009 | 26.13 | 26.30 | 25.44 | 25.61 | 3,984,416 | +0.20(+0.80%) |
Aug 04, 2009 | 25.55 | 25.64 | 25.05 | 25.40 | 2,431,704 | +0.05(+0.21%) |
Aug 03, 2009 | 25.02 | 25.45 | 24.70 | 25.35 | 2,593,774 | +0.50(+2.01%) |
Jul 31, 2009 | 24.96 | 25.29 | 24.66 | 24.85 | 1,418,280 | -0.08(-0.34%) |
Jul 30, 2009 | 25.25 | 25.25 | 24.68 | 24.93 | 1,927,678 | -0.10(-0.38%) |
Jul 29, 2009 | 24.59 | 25.24 | 24.50 | 25.03 | 1,533,056 | +0.42(+1.69%) |
Jul 28, 2009 | 24.66 | 25.00 | 24.37 | 24.61 | 2,576,156 | -0.04(-0.16%) |
Jul 27, 2009 | 24.95 | 24.95 | 24.48 | 24.66 | 1,154,848 | -0.22(-0.90%) |
Jul 24, 2009 | 24.48 | 24.93 | 24.41 | 24.88 | 680 | +0.35(+1.43%) |
Jul 23, 2009 | 23.90 | 24.61 | 23.90 | 24.53 | 2,172,766 | +0.64(+2.68%) |
Jul 22, 2009 | 24.25 | 24.35 | 23.82 | 23.89 | 1,878,706 | -0.36(-1.50%) |
Jul 21, 2009 | 24.11 | 24.60 | 24.00 | 24.25 | 1,256,846 | +0.32(+1.34%) |
Jul 20, 2009 | 24.21 | 24.29 | 23.62 | 23.93 | 1,644,716 | -0.12(-0.48%) |
Jul 17, 2009 | 24.55 | 24.71 | 23.69 | 24.05 | 2,362,892 | -0.51(-2.08%) |
Jul 16, 2009 | 24.58 | 24.91 | 23.91 | 24.56 | 3,550,180 | -0.01(-0.04%) |
Jul 15, 2009 | 25.00 | 25.00 | 24.45 | 24.57 | 2,216,712 | -0.29(-1.17%) |
Jul 14, 2009 | 24.95 | 25.16 | 24.66 | 24.86 | 935,212 | -0.12(-0.48%) |
Jul 13, 2009 | 24.69 | 25.05 | 24.66 | 24.98 | 2,133,694 | +0.36(+1.44%) |
Jul 10, 2009 | 24.86 | 25.18 | 24.46 | 24.62 | 1,326,060 | -0.34(-1.34%) |
Jul 09, 2009 | 25.53 | 25.53 | 24.66 | 24.96 | 1,983,692 | -0.40(-1.60%) |
Jul 08, 2009 | 25.78 | 26.00 | 25.06 | 25.36 | 1,910,612 | -0.51(-1.97%) |
Jul 07, 2009 | 25.65 | 26.29 | 25.65 | 25.88 | 2,078,280 | +0.21(+0.82%) |
Jul 06, 2009 | 24.57 | 25.90 | 24.57 | 25.66 | 3,392,774 | +1.16(+4.76%) |
Jul 02, 2009 | 25.12 | 25.28 | 24.50 | 24.50 | 2,195,258 | -0.93(-3.66%) |