Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.53 | 27.80 | 27.37 | 27.60 | 11,982,775 | -0.45(-1.60%) |
Nov 27, 2009 | 27.37 | 28.18 | 27.32 | 28.05 | 7,863,486 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.62 | 28.31 | 28.59 | 5,826,402 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.34 | 6,899,039 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,694,690 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.67 | 27.91 | 6,915,671 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,992,655 | -0.29(-1.03%) |
Nov 18, 2009 | 28.77 | 28.78 | 28.47 | 28.59 | 5,881,821 | -0.13(-0.44%) |
Nov 17, 2009 | 28.60 | 28.76 | 28.48 | 28.72 | 7,832,163 | +0.12(+0.40%) |
Nov 16, 2009 | 28.50 | 28.80 | 28.46 | 28.60 | 9,494,365 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.19 | 27.78 | 28.17 | 7,772,086 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.05 | 27.59 | 27.64 | 9,073,159 | -0.51(-1.82%) |
Nov 11, 2009 | 28.36 | 28.47 | 28.01 | 28.16 | 10,001,756 | -0.39(-1.35%) |
Nov 10, 2009 | 28.35 | 28.59 | 28.29 | 28.54 | 10,771,857 | -0.39(-1.34%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.77 | 28.93 | 12,511,113 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.20 | 27.73 | 28.20 | 8,525,172 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,712,781 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.79 | 10,384,472 | +0.01(+0.05%) |
Nov 03, 2009 | 27.20 | 27.91 | 27.14 | 27.78 | 11,796,602 | +0.14(+0.49%) |
Nov 02, 2009 | 27.53 | 27.92 | 27.28 | 27.64 | 11,547,601 | +0.31(+1.15%) |
Oct 30, 2009 | 27.99 | 28.03 | 27.10 | 27.33 | 14,735,252 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,160,764 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,147,724 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,894,130 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,459,363 | +0.03(+0.11%) |
Oct 23, 2009 | 26.81 | 26.89 | 26.62 | 26.75 | 9,581,766 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.94 | 27.34 | 8,290,907 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.23 | 12,105,066 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,162,598 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.22 | 13,523,573 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.55 | 11,905,463 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.20 | 26.43 | 12,201,599 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.82 | 25.90 | 9,835,797 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.52 | 25.19 | 25.43 | 10,703,832 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.28 | 25.41 | 10,316,130 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.26 | 24.96 | 25.23 | 13,723,987 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,733,521 | +0.26(+1.02%) |
Oct 07, 2009 | 25.00 | 25.24 | 24.94 | 25.21 | 11,592,309 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,216,396 | +0.51(+2.06%) |
Oct 05, 2009 | 24.58 | 24.95 | 24.44 | 24.83 | 15,058,213 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.42 | 24.49 | 20,377,478 | -0.51(-2.03%) |
Oct 01, 2009 | 25.54 | 25.57 | 24.98 | 24.99 | 13,517,416 | -0.70(-2.72%) |
Sep 30, 2009 | 25.89 | 25.93 | 25.46 | 25.69 | 11,316,295 | -0.18(-0.71%) |
Sep 29, 2009 | 25.88 | 25.97 | 25.72 | 25.88 | 7,819,414 | +0.00(+0.00%) |
Sep 28, 2009 | 25.35 | 25.90 | 25.34 | 25.88 | 7,525,376 | +0.33(+1.30%) |
Sep 25, 2009 | 25.56 | 25.82 | 25.43 | 25.54 | 10,964,155 | -0.13(-0.51%) |
Sep 24, 2009 | 26.15 | 26.19 | 25.49 | 25.67 | 12,380,160 | -0.51(-1.94%) |
Sep 23, 2009 | 26.82 | 26.83 | 26.18 | 26.18 | 10,754,380 | -0.56(-2.08%) |
Sep 22, 2009 | 26.77 | 26.84 | 26.66 | 26.74 | 9,329,744 | +0.47(+1.80%) |
Sep 21, 2009 | 26.02 | 26.38 | 25.97 | 26.26 | 7,671,185 | -0.18(-0.69%) |
Sep 18, 2009 | 26.38 | 26.51 | 26.21 | 26.45 | 8,628,799 | -0.00(-0.02%) |
Sep 17, 2009 | 26.47 | 26.73 | 26.39 | 26.45 | 10,317,895 | +0.33(+1.27%) |
Sep 16, 2009 | 26.17 | 26.44 | 26.06 | 26.12 | 9,559,381 | -0.00(-0.01%) |
Sep 15, 2009 | 25.99 | 26.18 | 25.88 | 26.12 | 10,658,437 | -0.08(-0.31%) |
Sep 14, 2009 | 25.87 | 26.26 | 25.86 | 26.21 | 9,209,359 | -0.14(-0.53%) |
Sep 11, 2009 | 26.47 | 26.51 | 26.18 | 26.35 | 10,128,052 | -0.22(-0.84%) |
Sep 10, 2009 | 26.41 | 26.60 | 26.27 | 26.57 | 7,711,223 | +0.05(+0.20%) |
Sep 09, 2009 | 26.46 | 26.68 | 26.30 | 26.51 | 11,108,709 | +0.37(+1.42%) |
Sep 08, 2009 | 26.08 | 26.21 | 25.97 | 26.14 | 12,952,032 | +0.47(+1.82%) |
Sep 04, 2009 | 25.33 | 25.74 | 25.28 | 25.67 | 10,362,209 | +0.19(+0.74%) |
Sep 03, 2009 | 25.44 | 25.53 | 25.26 | 25.49 | 11,115,610 | +0.13(+0.51%) |
Sep 02, 2009 | 25.24 | 25.53 | 25.10 | 25.36 | 22,041,264 | +0.99(+4.08%) |