Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.02 | 28.41 | 27.70 | 27.89 | 13,944,216 | -0.11(-0.39%) |
Oct 29, 2009 | 27.26 | 28.19 | 26.98 | 28.00 | 12,012,413 | +0.45(+1.62%) |
Oct 28, 2009 | 27.64 | 27.92 | 27.40 | 27.56 | 9,172,160 | -0.06(-0.22%) |
Oct 27, 2009 | 27.44 | 27.79 | 27.40 | 27.62 | 7,530,666 | +0.15(+0.56%) |
Oct 26, 2009 | 27.64 | 27.87 | 27.38 | 27.46 | 7,674,687 | -0.11(-0.39%) |
Oct 23, 2009 | 27.74 | 28.31 | 27.47 | 27.57 | 8,984,294 | -0.59(-2.09%) |
Oct 22, 2009 | 27.82 | 28.23 | 27.75 | 28.16 | 8,416,927 | +0.16(+0.58%) |
Oct 21, 2009 | 28.16 | 28.43 | 27.96 | 28.00 | 6,208,919 | -0.18(-0.65%) |
Oct 20, 2009 | 28.25 | 28.32 | 28.14 | 28.18 | 6,004,776 | -0.01(-0.04%) |
Oct 19, 2009 | 28.11 | 28.27 | 27.87 | 28.19 | 6,314,417 | +0.07(+0.26%) |
Oct 16, 2009 | 27.86 | 28.27 | 27.79 | 28.12 | 6,762,467 | +0.17(+0.62%) |
Oct 15, 2009 | 27.86 | 28.00 | 27.74 | 27.94 | 7,269,053 | +0.04(+0.14%) |
Oct 14, 2009 | 28.03 | 28.03 | 27.74 | 27.90 | 7,742,683 | +0.00(+0.00%) |
Oct 13, 2009 | 28.20 | 28.20 | 27.77 | 27.90 | 6,779,114 | -0.34(-1.21%) |
Oct 12, 2009 | 28.20 | 28.39 | 27.85 | 28.24 | 6,272,458 | +0.32(+1.16%) |
Oct 09, 2009 | 27.97 | 27.97 | 27.78 | 27.92 | 5,543,758 | +0.00(+0.00%) |
Oct 08, 2009 | 27.71 | 28.03 | 27.60 | 27.92 | 6,991,241 | +0.34(+1.22%) |
Oct 07, 2009 | 27.55 | 27.61 | 27.41 | 27.58 | 4,308,898 | -0.06(-0.21%) |
Oct 06, 2009 | 27.36 | 27.71 | 27.34 | 27.64 | 6,189,310 | +0.38(+1.38%) |
Oct 05, 2009 | 27.25 | 27.34 | 26.84 | 27.26 | 8,506,266 | +0.01(+0.03%) |
Oct 02, 2009 | 26.80 | 27.36 | 26.68 | 27.26 | 8,704,791 | +0.36(+1.35%) |
Oct 01, 2009 | 27.17 | 27.17 | 26.77 | 26.90 | 8,632,248 | -0.16(-0.60%) |
Sep 30, 2009 | 27.16 | 27.21 | 26.93 | 27.06 | 8,063,987 | -0.10(-0.35%) |
Sep 29, 2009 | 27.14 | 27.29 | 26.89 | 27.15 | 7,205,023 | -0.08(-0.30%) |
Sep 28, 2009 | 27.27 | 27.34 | 27.07 | 27.24 | 5,124,796 | +0.10(+0.37%) |
Sep 25, 2009 | 27.09 | 27.38 | 27.03 | 27.14 | 6,800,725 | +0.04(+0.16%) |
Sep 24, 2009 | 27.11 | 27.40 | 26.99 | 27.09 | 6,554,972 | +0.01(+0.03%) |
Sep 23, 2009 | 26.78 | 27.47 | 26.78 | 27.09 | 7,653,653 | +0.25(+0.93%) |
Sep 22, 2009 | 26.85 | 26.93 | 26.69 | 26.84 | 8,102,507 | -0.01(-0.05%) |
Sep 21, 2009 | 26.96 | 27.04 | 26.77 | 26.85 | 4,034,946 | -0.14(-0.53%) |
Sep 18, 2009 | 26.85 | 27.19 | 26.82 | 26.99 | 11,372,991 | +0.30(+1.12%) |
Sep 17, 2009 | 26.79 | 27.05 | 26.65 | 26.70 | 6,033,990 | +0.18(+0.68%) |
Sep 16, 2009 | 26.47 | 26.81 | 26.39 | 26.52 | 7,166,528 | +0.11(+0.40%) |
Sep 15, 2009 | 26.64 | 26.64 | 26.38 | 26.41 | 7,279,875 | -0.21(-0.80%) |
Sep 14, 2009 | 26.45 | 26.77 | 26.39 | 26.62 | 9,914,305 | -0.06(-0.24%) |
Sep 11, 2009 | 26.34 | 26.85 | 26.34 | 26.69 | 13,727,830 | +0.71(+2.73%) |
Sep 10, 2009 | 25.60 | 25.98 | 25.52 | 25.98 | 11,500,201 | +0.42(+1.65%) |
Sep 09, 2009 | 25.35 | 25.57 | 25.05 | 25.55 | 7,704,828 | +0.20(+0.77%) |
Sep 08, 2009 | 25.34 | 25.51 | 25.26 | 25.36 | 6,244,028 | +0.15(+0.58%) |
Sep 04, 2009 | 25.21 | 25.24 | 25.08 | 25.21 | 5,588,801 | -0.03(-0.13%) |
Sep 03, 2009 | 25.64 | 25.64 | 24.99 | 25.25 | 9,497,406 | -0.29(-1.15%) |
Sep 02, 2009 | 25.44 | 25.63 | 25.28 | 25.54 | 5,632,162 | +0.08(+0.31%) |
Sep 01, 2009 | 25.68 | 25.81 | 25.39 | 25.46 | 6,793,291 | -0.33(-1.27%) |
Aug 31, 2009 | 25.70 | 25.99 | 25.67 | 25.79 | 5,526,393 | -0.02(-0.08%) |
Aug 28, 2009 | 25.96 | 26.15 | 25.78 | 25.81 | 4,756,988 | -0.17(-0.64%) |
Aug 27, 2009 | 26.04 | 26.07 | 25.82 | 25.98 | 5,011,714 | -0.02(-0.10%) |
Aug 26, 2009 | 25.92 | 26.07 | 25.79 | 26.00 | 5,367,983 | +0.07(+0.29%) |
Aug 25, 2009 | 25.88 | 26.04 | 25.76 | 25.93 | 6,000,654 | +0.10(+0.37%) |
Aug 24, 2009 | 26.00 | 26.07 | 25.66 | 25.83 | 4,872,113 | -0.12(-0.46%) |
Aug 21, 2009 | 26.00 | 26.11 | 25.78 | 25.95 | 8,331,994 | +0.14(+0.54%) |
Aug 20, 2009 | 25.52 | 25.87 | 25.38 | 25.81 | 7,196,464 | +0.28(+1.11%) |
Aug 19, 2009 | 25.14 | 25.59 | 25.09 | 25.53 | 5,447,642 | +0.25(+0.98%) |
Aug 18, 2009 | 25.30 | 25.33 | 25.08 | 25.28 | 4,182,612 | +0.04(+0.17%) |
Aug 17, 2009 | 25.15 | 25.36 | 25.08 | 25.24 | 5,393,741 | -0.21(-0.84%) |
Aug 14, 2009 | 25.59 | 25.68 | 25.26 | 25.45 | 4,583,919 | -0.10(-0.39%) |
Aug 13, 2009 | 25.46 | 25.57 | 25.19 | 25.55 | 4,965,529 | +0.07(+0.29%) |
Aug 12, 2009 | 25.40 | 25.69 | 25.25 | 25.48 | 7,072,140 | +0.02(+0.07%) |
Aug 11, 2009 | 25.28 | 25.60 | 25.22 | 25.46 | 7,308,218 | +0.17(+0.66%) |
Aug 10, 2009 | 25.15 | 25.31 | 25.02 | 25.29 | 7,684,071 | +0.10(+0.39%) |
Aug 07, 2009 | 25.42 | 25.58 | 25.14 | 25.19 | 8,057,996 | -0.17(-0.67%) |
Aug 06, 2009 | 25.43 | 25.44 | 25.19 | 25.36 | 8,063,229 | -0.04(-0.14%) |
Aug 05, 2009 | 25.64 | 25.64 | 25.25 | 25.40 | 7,780,298 | -0.20(-0.76%) |
Aug 04, 2009 | 25.58 | 25.79 | 25.53 | 25.59 | 8,386,241 | +0.03(+0.12%) |