Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.55 | 29.55 | 28.51 | 28.93 | 6,676,706 | -0.03(-0.10%) |
Nov 27, 2009 | 28.80 | 29.64 | 28.72 | 28.96 | 3,803,793 | -0.61(-2.06%) |
Nov 25, 2009 | 29.03 | 29.59 | 28.85 | 29.57 | 5,696,285 | +0.88(+3.08%) |
Nov 24, 2009 | 28.51 | 28.88 | 28.10 | 28.69 | 5,929,734 | +0.18(+0.64%) |
Nov 23, 2009 | 29.06 | 29.30 | 28.38 | 28.51 | 4,438,430 | -0.28(-0.98%) |
Nov 20, 2009 | 28.91 | 29.55 | 28.42 | 28.79 | 4,943,517 | -0.28(-0.95%) |
Nov 19, 2009 | 29.30 | 29.31 | 28.81 | 29.06 | 4,351,832 | -0.43(-1.47%) |
Nov 18, 2009 | 29.82 | 30.03 | 29.33 | 29.50 | 4,199,554 | -0.41(-1.36%) |
Nov 17, 2009 | 30.06 | 30.38 | 29.56 | 29.91 | 5,650,562 | -0.41(-1.36%) |
Nov 16, 2009 | 29.54 | 30.66 | 29.54 | 30.32 | 8,216,786 | +0.84(+2.85%) |
Nov 13, 2009 | 28.05 | 29.67 | 27.88 | 29.48 | 18,790,114 | +2.84(+10.66%) |
Nov 12, 2009 | 27.12 | 27.32 | 26.41 | 26.64 | 5,213,179 | -0.60(-2.21%) |
Nov 11, 2009 | 27.30 | 27.75 | 26.93 | 27.24 | 4,614,767 | +0.04(+0.16%) |
Nov 10, 2009 | 27.27 | 27.48 | 26.85 | 27.20 | 4,317,358 | -0.04(-0.16%) |
Nov 09, 2009 | 27.17 | 27.39 | 26.80 | 27.24 | 9,163,510 | +1.87(+7.37%) |
Nov 06, 2009 | 24.98 | 25.65 | 24.80 | 25.37 | 4,927,570 | +0.38(+1.54%) |
Nov 05, 2009 | 24.00 | 25.49 | 23.86 | 24.99 | 10,144,094 | +0.49(+1.98%) |
Nov 04, 2009 | 24.49 | 24.88 | 24.28 | 24.50 | 4,659,868 | +0.15(+0.62%) |
Nov 03, 2009 | 23.67 | 24.36 | 23.22 | 24.35 | 4,139,523 | +0.45(+1.88%) |
Nov 02, 2009 | 23.89 | 24.35 | 23.41 | 23.90 | 5,621,171 | +0.12(+0.49%) |
Oct 30, 2009 | 24.86 | 24.86 | 23.64 | 23.78 | 5,672,088 | -1.02(-4.12%) |
Oct 29, 2009 | 24.16 | 25.08 | 24.16 | 24.80 | 4,254,135 | +0.93(+3.92%) |
Oct 28, 2009 | 25.11 | 25.49 | 23.67 | 23.87 | 7,537,969 | -1.30(-5.15%) |
Oct 27, 2009 | 26.12 | 26.15 | 25.09 | 25.17 | 6,766,300 | -1.12(-4.26%) |
Oct 26, 2009 | 26.29 | 26.93 | 26.12 | 26.29 | 4,374,617 | +0.00(+0.01%) |
Oct 23, 2009 | 26.42 | 26.53 | 26.23 | 26.28 | 5,273,259 | -0.48(-1.79%) |
Oct 22, 2009 | 26.51 | 27.30 | 26.43 | 26.76 | 6,347,358 | +0.43(+1.62%) |
Oct 21, 2009 | 26.85 | 27.29 | 26.29 | 26.33 | 4,596,884 | -0.51(-1.92%) |
Oct 20, 2009 | 26.63 | 27.03 | 26.61 | 26.85 | 3,802,384 | -0.38(-1.41%) |
Oct 19, 2009 | 26.65 | 27.37 | 26.54 | 27.23 | 5,354,553 | -0.01(-0.03%) |
Oct 16, 2009 | 26.83 | 27.39 | 26.47 | 27.24 | 5,026,593 | +0.14(+0.51%) |
Oct 15, 2009 | 26.57 | 27.21 | 26.41 | 27.10 | 4,148,220 | +0.31(+1.16%) |
Oct 14, 2009 | 26.78 | 26.88 | 26.28 | 26.79 | 5,365,403 | +0.44(+1.68%) |
Oct 13, 2009 | 25.78 | 26.44 | 25.53 | 26.35 | 6,286,485 | +0.53(+2.05%) |
Oct 12, 2009 | 26.10 | 26.26 | 25.52 | 25.82 | 7,412,519 | +0.59(+2.33%) |
Oct 09, 2009 | 24.71 | 25.26 | 24.62 | 25.23 | 6,057,092 | +0.26(+1.04%) |
Oct 08, 2009 | 24.38 | 25.51 | 24.38 | 24.97 | 14,543,945 | +1.30(+5.51%) |
Oct 07, 2009 | 23.47 | 23.92 | 23.28 | 23.67 | 7,944,229 | +0.80(+3.49%) |
Oct 06, 2009 | 22.56 | 22.91 | 22.41 | 22.87 | 11,755,254 | +0.70(+3.14%) |
Oct 05, 2009 | 22.41 | 22.41 | 21.75 | 22.17 | 9,774,570 | -0.01(-0.07%) |
Oct 02, 2009 | 22.54 | 22.93 | 22.12 | 22.19 | 5,872,620 | -0.78(-3.41%) |
Oct 01, 2009 | 23.68 | 23.79 | 22.91 | 22.97 | 5,079,943 | -0.86(-3.59%) |
Sep 30, 2009 | 24.30 | 24.30 | 23.64 | 23.83 | 5,355,089 | -0.28(-1.17%) |
Sep 29, 2009 | 23.69 | 24.24 | 23.65 | 24.11 | 5,181,121 | +0.32(+1.34%) |
Sep 28, 2009 | 22.96 | 23.85 | 22.96 | 23.79 | 4,267,131 | +0.75(+3.24%) |
Sep 25, 2009 | 23.23 | 23.50 | 22.91 | 23.04 | 5,179,186 | -0.55(-2.33%) |
Sep 24, 2009 | 24.07 | 24.25 | 23.35 | 23.59 | 5,881,742 | -0.32(-1.33%) |
Sep 23, 2009 | 24.10 | 24.60 | 23.86 | 23.91 | 4,202,173 | -0.38(-1.58%) |
Sep 22, 2009 | 24.40 | 24.49 | 23.96 | 24.30 | 4,705,622 | +0.12(+0.48%) |
Sep 21, 2009 | 23.96 | 24.38 | 23.77 | 24.18 | 6,056,089 | -0.70(-2.82%) |
Sep 18, 2009 | 24.76 | 24.97 | 24.17 | 24.88 | 5,028,900 | +0.23(+0.94%) |
Sep 17, 2009 | 23.92 | 24.89 | 23.92 | 24.65 | 7,139,890 | +1.58(+6.85%) |
Sep 16, 2009 | 22.81 | 23.95 | 22.80 | 23.07 | 6,049,879 | +0.25(+1.08%) |
Sep 15, 2009 | 22.83 | 23.05 | 22.32 | 22.83 | 4,059,996 | +0.00(+0.00%) |
Sep 14, 2009 | 22.73 | 22.93 | 22.24 | 22.83 | 4,139,198 | +0.12(+0.54%) |
Sep 11, 2009 | 22.21 | 22.87 | 22.20 | 22.70 | 6,400,589 | +0.51(+2.32%) |
Sep 10, 2009 | 22.04 | 22.46 | 21.81 | 22.19 | 3,582,674 | +0.01(+0.03%) |
Sep 09, 2009 | 21.76 | 22.46 | 21.66 | 22.18 | 4,290,868 | +0.30(+1.39%) |
Sep 08, 2009 | 22.07 | 22.19 | 21.50 | 21.88 | 5,101,762 | +0.01(+0.07%) |
Sep 04, 2009 | 21.53 | 21.92 | 20.84 | 21.86 | 9,516,655 | -0.59(-2.61%) |
Sep 03, 2009 | 22.68 | 23.07 | 22.14 | 22.45 | 8,012,754 | -0.80(-3.46%) |
Sep 02, 2009 | 22.98 | 23.46 | 22.72 | 23.25 | 5,521,384 | +0.29(+1.26%) |