Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.76 | 26.76 | 26.29 | 26.65 | 1,828,021 | -0.11(-0.40%) |
Sep 29, 2009 | 26.92 | 26.96 | 26.64 | 26.76 | 716,108 | -0.11(-0.41%) |
Sep 28, 2009 | 26.53 | 27.02 | 26.53 | 26.87 | 1,094,254 | +0.42(+1.57%) |
Sep 25, 2009 | 26.35 | 26.63 | 26.35 | 26.45 | 1,894,176 | -0.01(-0.02%) |
Sep 24, 2009 | 26.80 | 26.80 | 26.28 | 26.46 | 1,848,889 | -0.22(-0.81%) |
Sep 23, 2009 | 27.15 | 27.15 | 26.67 | 26.67 | 2,191,467 | -0.36(-1.32%) |
Sep 22, 2009 | 27.50 | 27.51 | 27.03 | 27.03 | 1,801,301 | -0.35(-1.29%) |
Sep 21, 2009 | 26.99 | 27.49 | 26.99 | 27.39 | 1,960,476 | +0.32(+1.19%) |
Sep 18, 2009 | 27.08 | 27.16 | 26.88 | 27.06 | 1,209,004 | +0.09(+0.32%) |
Sep 17, 2009 | 26.82 | 27.03 | 26.82 | 26.98 | 1,426,064 | +0.12(+0.46%) |
Sep 16, 2009 | 26.71 | 26.85 | 26.60 | 26.85 | 1,265,407 | +0.27(+1.01%) |
Sep 15, 2009 | 26.61 | 26.73 | 26.47 | 26.59 | 1,597,971 | -0.00(-0.01%) |
Sep 14, 2009 | 26.15 | 26.66 | 26.13 | 26.59 | 1,547,983 | +0.28(+1.06%) |
Sep 11, 2009 | 26.34 | 26.48 | 26.18 | 26.31 | 1,191,834 | -0.05(-0.19%) |
Sep 10, 2009 | 26.33 | 26.42 | 26.23 | 26.36 | 1,292,567 | +0.07(+0.25%) |
Sep 09, 2009 | 26.11 | 26.38 | 26.05 | 26.29 | 2,021,645 | +0.31(+1.20%) |
Sep 08, 2009 | 26.21 | 26.21 | 25.79 | 25.98 | 2,706,077 | +0.11(+0.43%) |
Sep 04, 2009 | 25.41 | 25.89 | 25.41 | 25.87 | 1,059,284 | +0.47(+1.87%) |
Sep 03, 2009 | 25.39 | 25.46 | 25.15 | 25.40 | 981,329 | +0.02(+0.09%) |
Sep 02, 2009 | 25.31 | 25.47 | 25.18 | 25.37 | 1,682,340 | +0.01(+0.05%) |
Sep 01, 2009 | 25.54 | 26.09 | 25.27 | 25.36 | 3,391,355 | -0.28(-1.09%) |
Aug 31, 2009 | 25.49 | 25.72 | 25.41 | 25.64 | 2,067,615 | -0.17(-0.65%) |
Aug 28, 2009 | 26.06 | 26.06 | 25.53 | 25.81 | 2,915,730 | -0.14(-0.54%) |
Aug 27, 2009 | 26.00 | 26.04 | 25.55 | 25.95 | 2,191,592 | -0.03(-0.10%) |
Aug 26, 2009 | 25.83 | 26.17 | 25.76 | 25.97 | 2,986,861 | +0.47(+1.85%) |
Aug 25, 2009 | 25.73 | 26.04 | 25.50 | 25.50 | 3,580,064 | -0.14(-0.56%) |
Aug 24, 2009 | 25.68 | 25.73 | 25.54 | 25.65 | 1,717,509 | +0.14(+0.57%) |
Aug 21, 2009 | 25.52 | 25.72 | 25.38 | 25.50 | 1,632,901 | +0.22(+0.88%) |
Aug 20, 2009 | 25.18 | 25.44 | 25.09 | 25.28 | 1,851,973 | -0.12(-0.46%) |
Aug 19, 2009 | 24.64 | 25.40 | 24.57 | 25.40 | 3,908,668 | +0.71(+2.89%) |
Aug 18, 2009 | 24.67 | 24.82 | 24.52 | 24.68 | 1,696,635 | +0.06(+0.23%) |
Aug 17, 2009 | 24.64 | 24.73 | 24.49 | 24.63 | 6,329,059 | -0.43(-1.70%) |
Aug 14, 2009 | 25.25 | 25.25 | 24.73 | 25.05 | 1,717,927 | -0.22(-0.86%) |
Aug 13, 2009 | 25.42 | 25.61 | 25.11 | 25.27 | 1,888,781 | -0.04(-0.17%) |
Aug 12, 2009 | 25.02 | 25.51 | 24.98 | 25.31 | 2,483,239 | +0.26(+1.02%) |
Aug 11, 2009 | 25.06 | 25.25 | 24.85 | 25.06 | 1,497,314 | -0.11(-0.43%) |
Aug 10, 2009 | 25.00 | 25.18 | 24.96 | 25.16 | 1,850,974 | -0.03(-0.12%) |
Aug 07, 2009 | 25.31 | 25.39 | 24.96 | 25.19 | 3,321,464 | +0.12(+0.48%) |
Aug 06, 2009 | 25.67 | 25.70 | 25.02 | 25.07 | 1,561,337 | -0.53(-2.06%) |
Aug 05, 2009 | 26.10 | 26.10 | 25.53 | 25.60 | 1,371,438 | -0.41(-1.59%) |
Aug 04, 2009 | 25.75 | 26.13 | 25.75 | 26.01 | 1,107,874 | +0.09(+0.33%) |
Aug 03, 2009 | 25.93 | 25.93 | 25.58 | 25.93 | 1,970,713 | +0.13(+0.52%) |
Jul 31, 2009 | 25.98 | 26.17 | 25.76 | 25.79 | 1,530,131 | -0.23(-0.87%) |
Jul 30, 2009 | 26.29 | 26.38 | 25.98 | 26.02 | 3,063,756 | -0.10(-0.38%) |
Jul 29, 2009 | 25.88 | 26.12 | 25.84 | 26.12 | 3,380,227 | +0.10(+0.38%) |
Jul 28, 2009 | 25.71 | 26.02 | 25.61 | 26.02 | 2,169,863 | +0.42(+1.64%) |
Jul 27, 2009 | 25.54 | 25.63 | 25.34 | 25.60 | 1,418,736 | +0.03(+0.10%) |
Jul 24, 2009 | 24.98 | 25.57 | 24.96 | 25.57 | 2,592,240 | +0.50(+2.01%) |
Jul 23, 2009 | 24.43 | 25.19 | 24.43 | 25.07 | 4,912,011 | +1.11(+4.62%) |
Jul 22, 2009 | 23.94 | 24.19 | 23.91 | 23.96 | 2,602,364 | -0.04(-0.18%) |
Jul 21, 2009 | 23.90 | 24.06 | 23.69 | 24.01 | 1,874,856 | +0.24(+1.01%) |
Jul 20, 2009 | 23.68 | 23.83 | 23.58 | 23.77 | 2,166,939 | +0.27(+1.14%) |
Jul 17, 2009 | 23.60 | 23.62 | 23.44 | 23.50 | 7,055,456 | -0.02(-0.07%) |
Jul 16, 2009 | 23.32 | 23.58 | 23.25 | 23.51 | 2,781,654 | +0.20(+0.87%) |
Jul 15, 2009 | 23.29 | 23.39 | 23.08 | 23.31 | 2,609,447 | +0.25(+1.08%) |
Jul 14, 2009 | 23.04 | 23.18 | 23.00 | 23.06 | 872,340 | +0.04(+0.16%) |
Jul 13, 2009 | 22.70 | 23.06 | 22.50 | 23.03 | 2,513,714 | +0.28(+1.22%) |
Jul 10, 2009 | 22.72 | 22.93 | 22.61 | 22.75 | 1,486,445 | -0.06(-0.24%) |
Jul 09, 2009 | 22.92 | 22.94 | 22.73 | 22.80 | 1,601,574 | -0.10(-0.43%) |
Jul 08, 2009 | 23.21 | 23.26 | 22.76 | 22.90 | 3,066,452 | +0.20(+0.89%) |
Jul 07, 2009 | 23.05 | 23.06 | 22.69 | 22.70 | 2,745,648 | -0.38(-1.66%) |
Jul 06, 2009 | 22.90 | 23.08 | 22.73 | 23.08 | 2,475,163 | +0.03(+0.11%) |
Jul 02, 2009 | 23.30 | 23.32 | 22.95 | 23.06 | 3,403,672 | -0.62(-2.63%) |