Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.52 | 27.01 | 26.02 | 26.54 | 9,819,513 | -0.03(-0.10%) |
Sep 29, 2009 | 26.37 | 26.71 | 26.25 | 26.57 | 7,577,369 | +0.40(+1.53%) |
Sep 28, 2009 | 25.69 | 26.40 | 25.63 | 26.17 | 5,584,206 | +0.39(+1.53%) |
Sep 25, 2009 | 25.87 | 26.01 | 25.61 | 25.77 | 7,493,881 | -0.30(-1.17%) |
Sep 24, 2009 | 26.62 | 26.88 | 25.97 | 26.08 | 8,676,624 | -0.45(-1.70%) |
Sep 23, 2009 | 26.88 | 26.99 | 26.47 | 26.53 | 7,883,857 | -0.34(-1.28%) |
Sep 22, 2009 | 26.68 | 26.99 | 26.64 | 26.87 | 5,962,921 | +0.24(+0.90%) |
Sep 21, 2009 | 26.92 | 27.02 | 26.52 | 26.63 | 7,533,309 | -0.60(-2.19%) |
Sep 18, 2009 | 27.41 | 27.58 | 27.17 | 27.23 | 7,955,723 | -0.08(-0.29%) |
Sep 17, 2009 | 27.22 | 27.55 | 26.88 | 27.31 | 7,896,397 | +0.65(+2.45%) |
Sep 16, 2009 | 26.75 | 27.44 | 26.58 | 26.66 | 9,930,040 | +0.16(+0.61%) |
Sep 15, 2009 | 26.32 | 26.68 | 26.18 | 26.50 | 7,156,470 | +0.28(+1.09%) |
Sep 14, 2009 | 25.82 | 26.33 | 25.73 | 26.21 | 5,385,692 | +0.13(+0.51%) |
Sep 11, 2009 | 26.24 | 26.48 | 25.99 | 26.08 | 6,683,434 | -0.13(-0.51%) |
Sep 10, 2009 | 25.63 | 26.26 | 25.48 | 26.21 | 8,818,696 | +0.53(+2.06%) |
Sep 09, 2009 | 25.24 | 25.83 | 25.22 | 25.68 | 9,192,755 | +0.50(+1.97%) |
Sep 08, 2009 | 25.01 | 25.25 | 24.90 | 25.18 | 7,479,304 | +0.41(+1.66%) |
Sep 04, 2009 | 24.34 | 24.83 | 24.24 | 24.77 | 5,475,705 | +0.44(+1.80%) |
Sep 03, 2009 | 24.12 | 24.38 | 24.02 | 24.34 | 6,618,575 | +0.34(+1.44%) |
Sep 02, 2009 | 23.90 | 24.20 | 23.76 | 23.99 | 7,090,792 | +0.07(+0.31%) |
Sep 01, 2009 | 24.36 | 24.66 | 23.85 | 23.92 | 11,012,355 | -0.50(-2.04%) |
Aug 31, 2009 | 24.38 | 24.48 | 24.17 | 24.42 | 8,599,849 | -0.22(-0.89%) |
Aug 28, 2009 | 24.93 | 25.03 | 24.36 | 24.63 | 5,904,664 | -0.15(-0.61%) |
Aug 27, 2009 | 24.74 | 24.93 | 24.51 | 24.79 | 6,395,015 | -0.09(-0.35%) |
Aug 26, 2009 | 24.88 | 24.93 | 24.53 | 24.87 | 10,396,521 | -0.01(-0.03%) |
Aug 25, 2009 | 24.19 | 24.97 | 24.14 | 24.88 | 13,167,926 | +0.71(+2.93%) |
Aug 24, 2009 | 23.93 | 24.25 | 23.88 | 24.17 | 8,284,744 | +0.32(+1.33%) |
Aug 21, 2009 | 23.40 | 23.97 | 23.24 | 23.85 | 9,167,667 | +0.63(+2.71%) |
Aug 20, 2009 | 23.01 | 23.28 | 22.67 | 23.22 | 7,960,597 | +0.32(+1.42%) |
Aug 19, 2009 | 22.68 | 23.16 | 22.67 | 22.90 | 7,187,968 | -0.09(-0.40%) |
Aug 18, 2009 | 22.33 | 23.05 | 22.33 | 22.99 | 6,304,293 | +0.36(+1.61%) |
Aug 17, 2009 | 22.97 | 23.11 | 22.47 | 22.63 | 7,290,365 | -0.68(-2.90%) |
Aug 14, 2009 | 23.75 | 23.77 | 23.10 | 23.30 | 8,829,789 | -0.48(-2.01%) |
Aug 13, 2009 | 24.02 | 24.05 | 23.70 | 23.78 | 7,682,981 | -0.07(-0.28%) |
Aug 12, 2009 | 23.70 | 24.12 | 23.56 | 23.85 | 9,897,888 | +0.03(+0.11%) |
Aug 11, 2009 | 23.73 | 23.94 | 23.44 | 23.82 | 9,087,317 | +0.12(+0.50%) |
Aug 10, 2009 | 23.54 | 23.73 | 23.37 | 23.70 | 6,010,535 | +0.10(+0.42%) |
Aug 07, 2009 | 23.30 | 23.73 | 23.18 | 23.60 | 8,068,083 | +0.58(+2.53%) |
Aug 06, 2009 | 23.04 | 23.20 | 22.95 | 23.02 | 10,345,526 | -0.05(-0.20%) |
Aug 05, 2009 | 23.61 | 23.77 | 22.91 | 23.07 | 13,474,642 | -0.77(-3.23%) |
Aug 04, 2009 | 23.18 | 24.08 | 22.77 | 23.83 | 20,384,824 | -0.26(-1.09%) |
Aug 03, 2009 | 24.20 | 24.30 | 23.52 | 24.10 | 13,593,931 | +0.01(+0.03%) |
Jul 31, 2009 | 24.54 | 24.71 | 24.07 | 24.09 | 11,260,627 | -0.44(-1.81%) |
Jul 30, 2009 | 24.29 | 24.88 | 23.90 | 24.54 | 9,433,708 | +0.68(+2.83%) |
Jul 29, 2009 | 24.01 | 24.01 | 23.62 | 23.86 | 7,467,091 | -0.26(-1.07%) |
Jul 28, 2009 | 24.32 | 24.42 | 23.90 | 24.12 | 10,082,973 | -0.19(-0.79%) |
Jul 27, 2009 | 24.50 | 24.54 | 24.22 | 24.31 | 5,552,081 | -0.06(-0.24%) |
Jul 24, 2009 | 23.97 | 24.40 | 23.95 | 24.37 | 7,191,565 | +0.21(+0.85%) |
Jul 23, 2009 | 23.43 | 24.20 | 23.36 | 24.16 | 8,678,875 | +0.79(+3.40%) |
Jul 22, 2009 | 23.16 | 23.49 | 23.08 | 23.37 | 6,454,798 | +0.11(+0.48%) |
Jul 21, 2009 | 23.34 | 23.67 | 23.08 | 23.26 | 8,343,618 | +0.11(+0.49%) |
Jul 20, 2009 | 22.58 | 23.16 | 22.57 | 23.14 | 7,608,206 | +0.65(+2.88%) |
Jul 17, 2009 | 22.67 | 22.73 | 22.34 | 22.50 | 6,519,217 | -0.31(-1.36%) |
Jul 16, 2009 | 21.93 | 22.88 | 21.79 | 22.81 | 9,547,679 | +0.82(+3.73%) |
Jul 15, 2009 | 21.42 | 21.99 | 21.19 | 21.99 | 7,648,067 | +0.88(+4.17%) |
Jul 14, 2009 | 21.07 | 21.18 | 20.80 | 21.11 | 4,246,060 | +0.11(+0.50%) |
Jul 13, 2009 | 20.63 | 21.02 | 20.61 | 21.00 | 5,817,555 | +0.47(+2.29%) |
Jul 10, 2009 | 20.35 | 20.60 | 20.24 | 20.53 | 6,809,161 | +0.02(+0.10%) |
Jul 09, 2009 | 20.59 | 20.71 | 20.39 | 20.51 | 5,789,457 | +0.10(+0.49%) |
Jul 08, 2009 | 20.34 | 20.60 | 20.09 | 20.41 | 6,471,739 | +0.13(+0.62%) |
Jul 07, 2009 | 20.73 | 20.84 | 20.27 | 20.28 | 6,497,714 | -0.54(-2.58%) |
Jul 06, 2009 | 20.92 | 21.09 | 20.60 | 20.82 | 6,342,764 | -0.23(-1.10%) |
Jul 02, 2009 | 21.46 | 21.68 | 21.03 | 21.05 | 5,913,944 | -0.72(-3.31%) |