Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.30 | 27.50 | 27.10 | 27.32 | 5,849,906 | -0.06(-0.22%) |
Nov 27, 2009 | 27.26 | 27.57 | 26.91 | 27.38 | 2,401,488 | -0.54(-1.94%) |
Nov 25, 2009 | 27.86 | 27.97 | 27.63 | 27.92 | 3,786,074 | +0.05(+0.17%) |
Nov 24, 2009 | 27.90 | 28.09 | 27.61 | 27.87 | 4,500,639 | -0.03(-0.12%) |
Nov 23, 2009 | 27.86 | 28.24 | 27.77 | 27.90 | 4,194,646 | +0.41(+1.49%) |
Nov 20, 2009 | 27.54 | 27.59 | 27.05 | 27.50 | 6,469,641 | -0.12(-0.43%) |
Nov 19, 2009 | 27.97 | 28.10 | 27.42 | 27.61 | 5,756,481 | -0.60(-2.13%) |
Nov 18, 2009 | 28.14 | 28.25 | 27.85 | 28.21 | 6,184,601 | +0.11(+0.38%) |
Nov 17, 2009 | 27.99 | 28.14 | 27.59 | 28.11 | 4,956,675 | +0.14(+0.50%) |
Nov 16, 2009 | 27.60 | 28.32 | 27.44 | 27.97 | 7,943,263 | +0.42(+1.51%) |
Nov 13, 2009 | 27.31 | 27.67 | 27.21 | 27.55 | 4,594,835 | +0.29(+1.06%) |
Nov 12, 2009 | 27.23 | 27.59 | 27.16 | 27.26 | 6,457,736 | -0.01(-0.05%) |
Nov 11, 2009 | 27.51 | 27.67 | 27.18 | 27.28 | 4,734,299 | -0.05(-0.17%) |
Nov 10, 2009 | 27.43 | 27.60 | 27.19 | 27.32 | 5,329,389 | -0.07(-0.25%) |
Nov 09, 2009 | 27.28 | 27.45 | 27.14 | 27.39 | 6,223,939 | +0.41(+1.53%) |
Nov 06, 2009 | 26.85 | 27.15 | 26.66 | 26.98 | 5,279,645 | +0.36(+1.35%) |
Nov 05, 2009 | 26.14 | 26.99 | 26.14 | 26.62 | 7,759,400 | +0.62(+2.39%) |
Nov 04, 2009 | 25.72 | 26.50 | 25.62 | 26.00 | 9,745,342 | +0.50(+1.95%) |
Nov 03, 2009 | 25.04 | 25.82 | 24.93 | 25.50 | 10,521,213 | +0.54(+2.15%) |
Nov 02, 2009 | 24.89 | 25.19 | 24.51 | 24.97 | 12,201,963 | +0.26(+1.06%) |
Oct 30, 2009 | 25.67 | 25.75 | 24.68 | 24.70 | 13,950,407 | -1.04(-4.04%) |
Oct 29, 2009 | 25.28 | 25.90 | 25.15 | 25.74 | 5,872,765 | +0.58(+2.31%) |
Oct 28, 2009 | 25.55 | 25.74 | 25.12 | 25.16 | 7,098,042 | -0.51(-1.99%) |
Oct 27, 2009 | 25.78 | 25.99 | 25.53 | 25.67 | 6,745,773 | -0.05(-0.20%) |
Oct 26, 2009 | 25.99 | 26.48 | 25.60 | 25.72 | 5,229,312 | -0.24(-0.93%) |
Oct 23, 2009 | 25.97 | 26.04 | 25.84 | 25.97 | 5,261,323 | -0.32(-1.22%) |
Oct 22, 2009 | 25.84 | 26.33 | 25.62 | 26.29 | 6,899,917 | +0.45(+1.72%) |
Oct 21, 2009 | 25.82 | 26.34 | 25.78 | 25.84 | 7,718,509 | -0.07(-0.25%) |
Oct 20, 2009 | 25.81 | 25.99 | 25.78 | 25.91 | 9,584,596 | -0.03(-0.10%) |
Oct 19, 2009 | 25.69 | 26.18 | 25.59 | 25.93 | 8,375,549 | +0.33(+1.30%) |
Oct 16, 2009 | 25.78 | 25.95 | 25.46 | 25.60 | 7,548,089 | -0.46(-1.78%) |
Oct 15, 2009 | 26.00 | 26.18 | 25.82 | 26.07 | 4,593,660 | -0.03(-0.10%) |
Oct 14, 2009 | 25.88 | 26.14 | 25.76 | 26.09 | 5,815,294 | +0.49(+1.92%) |
Oct 13, 2009 | 25.71 | 25.86 | 25.39 | 25.60 | 5,875,626 | -0.22(-0.84%) |
Oct 12, 2009 | 25.91 | 25.99 | 25.63 | 25.82 | 4,934,642 | +0.23(+0.90%) |
Oct 09, 2009 | 25.59 | 25.59 | 25.36 | 25.59 | 6,973,467 | +0.05(+0.20%) |
Oct 08, 2009 | 25.69 | 26.04 | 25.45 | 25.53 | 9,536,705 | +0.18(+0.70%) |
Oct 07, 2009 | 25.57 | 25.76 | 25.25 | 25.36 | 6,355,357 | -0.31(-1.20%) |
Oct 06, 2009 | 25.51 | 26.23 | 25.41 | 25.67 | 10,648,531 | +0.35(+1.40%) |
Oct 05, 2009 | 25.16 | 25.40 | 25.03 | 25.31 | 6,096,177 | +0.24(+0.97%) |
Oct 02, 2009 | 25.36 | 25.46 | 25.00 | 25.07 | 8,561,756 | -0.51(-2.00%) |
Oct 01, 2009 | 26.21 | 26.21 | 25.29 | 25.58 | 9,801,702 | -0.65(-2.47%) |
Sep 30, 2009 | 26.20 | 26.69 | 25.71 | 26.23 | 9,936,840 | -0.03(-0.10%) |
Sep 29, 2009 | 26.06 | 26.39 | 25.94 | 26.25 | 7,667,906 | +0.40(+1.53%) |
Sep 28, 2009 | 25.38 | 26.08 | 25.33 | 25.86 | 5,650,928 | +0.39(+1.53%) |
Sep 25, 2009 | 25.57 | 25.70 | 25.31 | 25.47 | 7,583,420 | -0.30(-1.17%) |
Sep 24, 2009 | 26.31 | 26.56 | 25.67 | 25.77 | 8,780,295 | -0.45(-1.70%) |
Sep 23, 2009 | 26.56 | 26.67 | 26.16 | 26.22 | 7,978,056 | -0.34(-1.28%) |
Sep 22, 2009 | 26.37 | 26.67 | 26.33 | 26.56 | 6,034,168 | +0.24(+0.90%) |
Sep 21, 2009 | 26.60 | 26.70 | 26.20 | 26.32 | 7,623,319 | -0.59(-2.19%) |
Sep 18, 2009 | 27.09 | 27.26 | 26.85 | 26.91 | 8,050,780 | -0.08(-0.29%) |
Sep 17, 2009 | 26.90 | 27.22 | 26.56 | 26.99 | 7,990,746 | +0.64(+2.45%) |
Sep 16, 2009 | 26.43 | 27.12 | 26.27 | 26.34 | 10,048,688 | +0.16(+0.61%) |
Sep 15, 2009 | 26.01 | 26.37 | 25.87 | 26.18 | 7,241,977 | +0.28(+1.09%) |
Sep 14, 2009 | 25.52 | 26.02 | 25.42 | 25.90 | 5,450,042 | +0.13(+0.51%) |
Sep 11, 2009 | 25.93 | 26.16 | 25.69 | 25.77 | 6,763,289 | -0.13(-0.51%) |
Sep 10, 2009 | 25.33 | 25.95 | 25.18 | 25.90 | 8,924,065 | +0.52(+2.06%) |
Sep 09, 2009 | 24.94 | 25.52 | 24.92 | 25.38 | 9,302,593 | +0.49(+1.97%) |
Sep 08, 2009 | 24.71 | 24.95 | 24.61 | 24.89 | 7,568,669 | +0.41(+1.66%) |
Sep 04, 2009 | 24.05 | 24.54 | 23.95 | 24.48 | 5,541,131 | +0.43(+1.80%) |
Sep 03, 2009 | 23.84 | 24.09 | 23.74 | 24.05 | 6,697,656 | +0.34(+1.44%) |
Sep 02, 2009 | 23.62 | 23.92 | 23.48 | 23.71 | 7,175,516 | +0.07(+0.31%) |