Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.43 | 26.50 | 26.08 | 26.27 | 17,612,494 | -0.24(-0.92%) |
Sep 29, 2009 | 26.73 | 26.80 | 26.14 | 26.51 | 29,960,044 | +0.86(+3.35%) |
Sep 28, 2009 | 25.97 | 26.07 | 25.58 | 25.65 | 20,043,178 | -0.22(-0.85%) |
Sep 25, 2009 | 25.87 | 26.23 | 25.70 | 25.87 | 13,231,472 | +0.00(+0.00%) |
Sep 24, 2009 | 26.36 | 26.44 | 25.32 | 25.87 | 20,790,578 | -0.65(-2.47%) |
Sep 23, 2009 | 26.45 | 26.83 | 26.34 | 26.53 | 19,414,536 | +0.00(+0.00%) |
Sep 22, 2009 | 26.58 | 26.66 | 26.29 | 26.53 | 13,270,580 | -0.07(-0.25%) |
Sep 21, 2009 | 26.28 | 26.68 | 26.22 | 26.59 | 17,038,592 | +0.15(+0.56%) |
Sep 18, 2009 | 26.86 | 26.87 | 26.42 | 26.44 | 23,191,988 | -0.30(-1.13%) |
Sep 17, 2009 | 27.12 | 27.19 | 26.69 | 26.75 | 17,360,200 | -0.12(-0.45%) |
Sep 16, 2009 | 26.80 | 27.16 | 26.75 | 26.87 | 11,614,280 | +0.08(+0.31%) |
Sep 15, 2009 | 26.91 | 26.99 | 26.61 | 26.78 | 11,321,260 | -0.07(-0.25%) |
Sep 14, 2009 | 26.64 | 26.92 | 26.63 | 26.85 | 9,505,260 | +0.00(+0.00%) |
Sep 11, 2009 | 27.05 | 27.19 | 26.78 | 26.85 | 10,257,955 | -0.10(-0.38%) |
Sep 10, 2009 | 26.93 | 27.03 | 26.79 | 26.95 | 12,134,113 | +0.02(+0.08%) |
Sep 09, 2009 | 26.93 | 27.03 | 26.59 | 26.93 | 12,321,332 | -0.04(-0.16%) |
Sep 08, 2009 | 27.43 | 27.43 | 26.76 | 26.97 | 11,858,236 | -0.37(-1.34%) |
Sep 04, 2009 | 26.99 | 27.35 | 26.81 | 27.34 | 7,982,486 | +0.42(+1.56%) |
Sep 03, 2009 | 26.71 | 26.96 | 26.47 | 26.92 | 12,554,875 | +0.15(+0.58%) |
Sep 02, 2009 | 27.08 | 27.08 | 26.66 | 26.77 | 14,190,013 | -0.40(-1.46%) |
Sep 01, 2009 | 27.51 | 27.75 | 27.06 | 27.16 | 16,172,802 | -0.41(-1.49%) |
Aug 31, 2009 | 26.95 | 27.63 | 26.90 | 27.58 | 16,692,915 | +0.55(+2.04%) |
Aug 28, 2009 | 27.23 | 27.25 | 26.76 | 27.03 | 11,101,013 | -0.05(-0.19%) |
Aug 27, 2009 | 27.25 | 27.33 | 26.90 | 27.08 | 10,185,098 | -0.10(-0.38%) |
Aug 26, 2009 | 27.12 | 27.30 | 26.82 | 27.18 | 17,665,710 | +0.07(+0.24%) |
Aug 25, 2009 | 26.47 | 27.29 | 26.31 | 27.11 | 20,579,958 | +0.70(+2.64%) |
Aug 24, 2009 | 26.47 | 26.50 | 26.28 | 26.42 | 10,845,413 | +0.16(+0.62%) |
Aug 21, 2009 | 25.84 | 26.34 | 25.72 | 26.25 | 13,744,024 | +0.51(+2.00%) |
Aug 20, 2009 | 25.35 | 25.80 | 25.17 | 25.74 | 10,985,533 | +0.44(+1.74%) |
Aug 19, 2009 | 25.13 | 25.39 | 24.89 | 25.30 | 10,894,952 | -0.05(-0.20%) |
Aug 18, 2009 | 25.21 | 25.36 | 25.06 | 25.35 | 10,013,306 | +0.42(+1.68%) |
Aug 17, 2009 | 25.05 | 25.27 | 24.81 | 24.93 | 10,949,492 | -0.61(-2.39%) |
Aug 14, 2009 | 25.75 | 25.82 | 25.14 | 25.54 | 10,645,449 | +0.24(+0.93%) |
Aug 13, 2009 | 25.55 | 25.79 | 25.23 | 25.31 | 12,681,837 | -0.21(-0.84%) |
Aug 12, 2009 | 25.07 | 25.86 | 25.04 | 25.52 | 12,818,580 | +0.06(+0.23%) |
Aug 11, 2009 | 25.54 | 25.61 | 25.29 | 25.46 | 11,580,628 | -0.08(-0.32%) |
Aug 10, 2009 | 25.31 | 25.58 | 25.20 | 25.54 | 10,177,495 | +0.21(+0.81%) |
Aug 07, 2009 | 25.00 | 25.53 | 24.99 | 25.33 | 12,515,511 | +0.26(+1.03%) |
Aug 06, 2009 | 25.32 | 25.43 | 24.95 | 25.08 | 10,307,983 | -0.20(-0.78%) |
Aug 05, 2009 | 25.26 | 25.55 | 25.09 | 25.28 | 16,235,897 | +0.35(+1.39%) |
Aug 04, 2009 | 25.73 | 26.09 | 24.54 | 24.93 | 27,168,750 | -0.03(-0.12%) |
Aug 03, 2009 | 24.84 | 25.11 | 24.28 | 24.96 | 14,971,547 | +0.35(+1.43%) |
Jul 31, 2009 | 24.71 | 24.92 | 24.41 | 24.61 | 14,604,734 | -0.08(-0.33%) |
Jul 30, 2009 | 25.09 | 25.42 | 24.65 | 24.69 | 16,503,791 | -0.24(-0.97%) |
Jul 29, 2009 | 24.97 | 25.25 | 24.74 | 24.93 | 13,305,139 | -0.12(-0.47%) |
Jul 28, 2009 | 24.95 | 25.16 | 24.61 | 25.05 | 9,890,795 | +0.12(+0.47%) |
Jul 27, 2009 | 25.13 | 25.27 | 24.55 | 24.93 | 11,352,069 | -0.34(-1.34%) |
Jul 24, 2009 | 24.48 | 25.32 | 24.48 | 25.27 | 2,947 | +0.65(+2.63%) |
Jul 23, 2009 | 24.39 | 24.87 | 24.09 | 24.62 | 13,127,765 | +0.29(+1.21%) |
Jul 22, 2009 | 24.45 | 24.54 | 24.14 | 24.33 | 11,397,846 | +0.18(+0.76%) |
Jul 21, 2009 | 24.47 | 24.55 | 23.87 | 24.14 | 12,476,836 | -0.07(-0.27%) |
Jul 20, 2009 | 24.12 | 24.44 | 23.93 | 24.21 | 13,136,901 | +0.15(+0.61%) |
Jul 17, 2009 | 23.57 | 24.13 | 23.57 | 24.06 | 12,832,816 | +0.49(+2.09%) |
Jul 16, 2009 | 23.29 | 23.70 | 23.28 | 23.57 | 13,855,963 | +0.24(+1.01%) |
Jul 15, 2009 | 23.22 | 23.49 | 23.05 | 23.34 | 13,396,211 | +0.28(+1.21%) |
Jul 14, 2009 | 23.21 | 23.30 | 22.85 | 23.06 | 12,158,966 | -0.23(-0.98%) |
Jul 13, 2009 | 22.88 | 23.31 | 22.88 | 23.28 | 13,096,358 | +0.57(+2.52%) |
Jul 10, 2009 | 22.69 | 22.91 | 22.53 | 22.71 | 11,746,793 | -0.12(-0.52%) |
Jul 09, 2009 | 22.92 | 23.01 | 22.50 | 22.83 | 10,132,652 | -0.07(-0.29%) |
Jul 08, 2009 | 22.59 | 23.03 | 22.58 | 22.89 | 16,776,419 | +0.35(+1.53%) |
Jul 07, 2009 | 22.97 | 22.97 | 22.48 | 22.55 | 14,587,294 | -0.42(-1.82%) |
Jul 06, 2009 | 22.68 | 23.12 | 22.62 | 22.97 | 13,589,436 | +0.13(+0.58%) |
Jul 02, 2009 | 23.12 | 23.34 | 22.80 | 22.84 | 12,719,731 | -0.50(-2.14%) |