Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.16 | 26.31 | 25.37 | 25.41 | 14,906,642 | -0.80(-3.05%) |
Oct 29, 2009 | 25.93 | 26.26 | 25.58 | 26.21 | 10,521,587 | +0.58(+2.25%) |
Oct 28, 2009 | 25.83 | 26.06 | 25.59 | 25.63 | 11,070,712 | -0.30(-1.17%) |
Oct 27, 2009 | 26.27 | 26.52 | 25.80 | 25.93 | 17,951,966 | -0.34(-1.29%) |
Oct 26, 2009 | 26.80 | 26.87 | 26.21 | 26.27 | 12,470,043 | -0.48(-1.78%) |
Oct 23, 2009 | 26.74 | 26.82 | 26.63 | 26.75 | 9,828,418 | -0.42(-1.54%) |
Oct 22, 2009 | 26.78 | 27.29 | 26.70 | 27.16 | 9,451,117 | +0.36(+1.34%) |
Oct 21, 2009 | 27.17 | 27.54 | 26.78 | 26.80 | 11,064,831 | -0.41(-1.51%) |
Oct 20, 2009 | 27.14 | 27.27 | 27.03 | 27.21 | 11,902,320 | -0.05(-0.20%) |
Oct 19, 2009 | 27.10 | 27.40 | 26.96 | 27.27 | 9,358,128 | +0.19(+0.69%) |
Oct 16, 2009 | 27.23 | 27.24 | 26.79 | 27.08 | 12,732,662 | -0.22(-0.82%) |
Oct 15, 2009 | 26.76 | 27.36 | 26.67 | 27.30 | 13,372,188 | +0.43(+1.60%) |
Oct 14, 2009 | 26.55 | 26.94 | 8.576 | 26.87 | 12,900,853 | +0.50(+1.88%) |
Oct 13, 2009 | 26.38 | 26.64 | 26.20 | 26.38 | 13,876,387 | +0.23(+0.88%) |
Oct 12, 2009 | 26.15 | 26.25 | 26.04 | 26.15 | 6,575,109 | -0.06(-0.22%) |
Oct 09, 2009 | 26.04 | 26.21 | 25.89 | 26.20 | 9,389,807 | +0.21(+0.80%) |
Oct 08, 2009 | 25.75 | 26.28 | 25.70 | 26.00 | 15,909,331 | +0.40(+1.57%) |
Oct 07, 2009 | 24.90 | 25.70 | 24.80 | 25.59 | 20,287,334 | +0.70(+2.83%) |
Oct 06, 2009 | 25.08 | 25.20 | 24.36 | 24.89 | 30,728,566 | -0.09(-0.37%) |
Oct 05, 2009 | 25.28 | 25.41 | 24.87 | 24.98 | 20,870,246 | -0.39(-1.53%) |
Oct 02, 2009 | 25.66 | 25.92 | 25.33 | 25.37 | 25,435,026 | -0.39(-1.53%) |
Oct 01, 2009 | 25.58 | 25.94 | 25.38 | 25.77 | 18,217,184 | +0.09(+0.36%) |
Sep 30, 2009 | 25.83 | 25.89 | 25.49 | 25.67 | 18,021,656 | -0.24(-0.91%) |
Sep 29, 2009 | 26.12 | 26.20 | 25.54 | 25.91 | 30,656,054 | +0.84(+3.35%) |
Sep 28, 2009 | 25.38 | 25.48 | 25.00 | 25.07 | 20,508,808 | -0.22(-0.85%) |
Sep 25, 2009 | 25.28 | 25.64 | 25.11 | 25.28 | 13,538,856 | +0.00(+0.00%) |
Sep 24, 2009 | 25.77 | 25.84 | 24.75 | 25.28 | 21,273,570 | -0.64(-2.47%) |
Sep 23, 2009 | 25.85 | 26.22 | 25.74 | 25.92 | 19,865,562 | +0.00(+0.00%) |
Sep 22, 2009 | 25.98 | 26.05 | 25.70 | 25.92 | 13,578,873 | -0.06(-0.25%) |
Sep 21, 2009 | 25.68 | 26.07 | 25.62 | 25.99 | 17,434,422 | +0.14(+0.56%) |
Sep 18, 2009 | 26.25 | 26.26 | 25.82 | 25.84 | 23,730,768 | -0.29(-1.13%) |
Sep 17, 2009 | 26.51 | 26.58 | 26.08 | 26.14 | 17,763,500 | -0.12(-0.45%) |
Sep 16, 2009 | 26.20 | 26.55 | 26.15 | 26.26 | 11,884,095 | +0.08(+0.31%) |
Sep 15, 2009 | 26.30 | 26.38 | 26.00 | 26.17 | 11,584,268 | -0.06(-0.25%) |
Sep 14, 2009 | 26.03 | 26.31 | 26.02 | 26.24 | 9,726,080 | +0.00(+0.00%) |
Sep 11, 2009 | 26.43 | 26.58 | 26.17 | 26.24 | 10,496,260 | -0.10(-0.38%) |
Sep 10, 2009 | 26.32 | 26.41 | 26.18 | 26.34 | 12,416,004 | +0.02(+0.08%) |
Sep 09, 2009 | 26.32 | 26.42 | 25.99 | 26.32 | 12,607,572 | -0.04(-0.16%) |
Sep 08, 2009 | 26.81 | 26.81 | 26.15 | 26.36 | 12,133,718 | -0.36(-1.34%) |
Sep 04, 2009 | 26.38 | 26.73 | 26.20 | 26.72 | 8,167,930 | +0.41(+1.56%) |
Sep 03, 2009 | 26.10 | 26.35 | 25.87 | 26.31 | 12,846,541 | +0.15(+0.58%) |
Sep 02, 2009 | 26.46 | 26.46 | 26.05 | 26.16 | 14,519,665 | -0.39(-1.46%) |
Sep 01, 2009 | 26.89 | 27.12 | 26.45 | 26.55 | 16,548,517 | -0.40(-1.49%) |
Aug 31, 2009 | 26.34 | 27.00 | 26.29 | 26.95 | 17,080,712 | +0.54(+2.04%) |
Aug 28, 2009 | 26.61 | 26.63 | 26.15 | 26.41 | 11,358,904 | -0.05(-0.19%) |
Aug 27, 2009 | 26.63 | 26.71 | 26.29 | 26.46 | 10,421,710 | -0.10(-0.38%) |
Aug 26, 2009 | 26.51 | 26.68 | 26.21 | 26.56 | 18,076,108 | +0.06(+0.24%) |
Aug 25, 2009 | 25.87 | 26.67 | 25.71 | 26.50 | 21,058,058 | +0.68(+2.64%) |
Aug 24, 2009 | 25.87 | 25.89 | 25.68 | 25.82 | 11,097,366 | +0.16(+0.62%) |
Aug 21, 2009 | 25.26 | 25.74 | 25.14 | 25.66 | 14,063,316 | +0.50(+2.00%) |
Aug 20, 2009 | 24.77 | 25.21 | 24.60 | 25.15 | 11,240,742 | +0.43(+1.74%) |
Aug 19, 2009 | 24.56 | 24.81 | 24.32 | 24.72 | 11,148,056 | -0.05(-0.20%) |
Aug 18, 2009 | 24.64 | 24.79 | 24.49 | 24.77 | 10,245,928 | +0.41(+1.68%) |
Aug 17, 2009 | 24.48 | 24.70 | 24.24 | 24.36 | 11,203,863 | -0.60(-2.39%) |
Aug 14, 2009 | 25.16 | 25.23 | 24.57 | 24.96 | 10,892,756 | +0.23(+0.93%) |
Aug 13, 2009 | 24.97 | 25.21 | 24.66 | 24.73 | 12,976,453 | -0.21(-0.84%) |
Aug 12, 2009 | 24.50 | 25.27 | 24.47 | 24.94 | 13,116,372 | +0.06(+0.23%) |
Aug 11, 2009 | 24.96 | 25.03 | 24.72 | 24.88 | 11,849,660 | -0.08(-0.32%) |
Aug 10, 2009 | 24.74 | 25.00 | 24.62 | 24.96 | 10,413,931 | +0.20(+0.81%) |
Aug 07, 2009 | 24.43 | 24.95 | 24.42 | 24.76 | 12,806,263 | +0.25(+1.03%) |
Aug 06, 2009 | 24.75 | 24.85 | 24.39 | 24.51 | 10,547,451 | -0.19(-0.79%) |
Aug 05, 2009 | 24.69 | 24.97 | 24.52 | 24.70 | 16,613,078 | +0.34(+1.39%) |
Aug 04, 2009 | 25.15 | 25.50 | 23.98 | 24.36 | 27,799,914 | -0.03(-0.12%) |