Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.21 | 27.48 | 27.06 | 27.28 | 12,122,816 | -0.44(-1.60%) |
Nov 27, 2009 | 27.06 | 27.86 | 27.00 | 27.73 | 7,955,385 | -0.53(-1.87%) |
Nov 25, 2009 | 28.08 | 28.29 | 27.98 | 28.25 | 5,894,495 | +0.24(+0.85%) |
Nov 24, 2009 | 28.08 | 28.12 | 27.72 | 28.02 | 6,979,668 | +0.04(+0.14%) |
Nov 23, 2009 | 28.03 | 28.19 | 27.89 | 27.98 | 12,843,051 | +0.39(+1.40%) |
Nov 20, 2009 | 27.38 | 27.61 | 27.35 | 27.59 | 6,996,494 | -0.38(-1.36%) |
Nov 19, 2009 | 28.00 | 28.01 | 27.56 | 27.97 | 8,086,064 | -0.29(-1.03%) |
Nov 18, 2009 | 28.44 | 28.45 | 28.14 | 28.26 | 5,950,561 | -0.12(-0.44%) |
Nov 17, 2009 | 28.27 | 28.43 | 28.15 | 28.39 | 7,923,697 | +0.11(+0.40%) |
Nov 16, 2009 | 28.17 | 28.46 | 28.13 | 28.27 | 9,605,324 | +0.43(+1.56%) |
Nov 13, 2009 | 27.63 | 27.87 | 27.46 | 27.84 | 7,862,918 | +0.52(+1.89%) |
Nov 12, 2009 | 27.64 | 27.73 | 27.27 | 27.32 | 9,179,196 | -0.51(-1.82%) |
Nov 11, 2009 | 28.04 | 28.14 | 27.68 | 27.83 | 10,118,646 | -0.38(-1.35%) |
Nov 10, 2009 | 28.03 | 28.26 | 27.96 | 28.21 | 10,897,747 | -0.38(-1.33%) |
Nov 09, 2009 | 28.47 | 28.63 | 28.44 | 28.59 | 12,657,329 | +0.72(+2.57%) |
Nov 06, 2009 | 27.45 | 27.88 | 27.41 | 27.88 | 8,624,805 | +0.06(+0.21%) |
Nov 05, 2009 | 27.77 | 28.11 | 27.71 | 27.82 | 9,826,293 | +0.35(+1.27%) |
Nov 04, 2009 | 27.54 | 27.76 | 27.42 | 27.47 | 10,505,834 | +0.01(+0.05%) |
Nov 03, 2009 | 26.89 | 27.58 | 26.82 | 27.46 | 11,934,468 | +0.13(+0.49%) |
Nov 02, 2009 | 27.21 | 27.60 | 26.97 | 27.32 | 11,682,557 | +0.31(+1.15%) |
Oct 30, 2009 | 27.67 | 27.71 | 26.79 | 27.01 | 14,907,461 | -0.80(-2.88%) |
Oct 29, 2009 | 27.65 | 27.91 | 27.53 | 27.82 | 14,326,259 | +0.71(+2.60%) |
Oct 28, 2009 | 27.53 | 27.53 | 27.09 | 27.11 | 21,394,876 | -0.48(-1.73%) |
Oct 27, 2009 | 27.64 | 28.00 | 27.39 | 27.59 | 27,208,440 | +1.12(+4.22%) |
Oct 26, 2009 | 26.83 | 27.09 | 26.36 | 26.47 | 11,593,287 | +0.03(+0.11%) |
Oct 23, 2009 | 26.50 | 26.58 | 26.31 | 26.44 | 9,693,747 | -0.58(-2.15%) |
Oct 22, 2009 | 26.85 | 27.09 | 26.63 | 27.02 | 8,387,802 | +0.11(+0.39%) |
Oct 21, 2009 | 26.92 | 27.36 | 26.89 | 26.92 | 12,246,537 | +0.11(+0.43%) |
Oct 20, 2009 | 26.63 | 26.86 | 26.58 | 26.80 | 10,281,367 | -0.11(-0.39%) |
Oct 19, 2009 | 26.74 | 27.10 | 26.55 | 26.91 | 13,681,622 | +0.66(+2.53%) |
Oct 16, 2009 | 26.28 | 26.37 | 26.17 | 26.25 | 12,044,601 | +0.12(+0.46%) |
Oct 15, 2009 | 25.98 | 26.18 | 25.90 | 26.13 | 12,344,198 | +0.52(+2.05%) |
Oct 14, 2009 | 25.76 | 25.76 | 25.53 | 25.60 | 9,950,747 | +0.47(+1.86%) |
Oct 13, 2009 | 25.16 | 25.23 | 24.90 | 25.13 | 10,828,927 | +0.02(+0.08%) |
Oct 12, 2009 | 25.15 | 25.22 | 24.99 | 25.12 | 10,436,694 | +0.18(+0.71%) |
Oct 09, 2009 | 24.85 | 24.97 | 24.67 | 24.94 | 13,884,378 | -0.23(-0.93%) |
Oct 08, 2009 | 24.93 | 25.34 | 24.89 | 25.17 | 9,847,276 | +0.25(+1.01%) |
Oct 07, 2009 | 24.71 | 24.95 | 24.65 | 24.92 | 11,727,787 | -0.13(-0.51%) |
Oct 06, 2009 | 24.87 | 25.27 | 24.82 | 25.05 | 12,359,167 | +0.51(+2.06%) |
Oct 05, 2009 | 24.30 | 24.66 | 24.16 | 24.54 | 15,234,197 | +0.34(+1.40%) |
Oct 02, 2009 | 24.47 | 24.70 | 24.14 | 24.20 | 20,615,628 | -0.50(-2.03%) |
Oct 01, 2009 | 25.24 | 25.28 | 24.69 | 24.71 | 13,675,393 | -0.69(-2.72%) |
Sep 30, 2009 | 25.59 | 25.63 | 25.16 | 25.40 | 11,448,547 | -0.18(-0.71%) |
Sep 29, 2009 | 25.58 | 25.67 | 25.43 | 25.58 | 7,910,799 | +0.00(+0.00%) |
Sep 28, 2009 | 25.05 | 25.60 | 25.05 | 25.58 | 7,613,324 | +0.33(+1.30%) |
Sep 25, 2009 | 25.27 | 25.52 | 25.13 | 25.25 | 11,092,292 | -0.13(-0.51%) |
Sep 24, 2009 | 25.85 | 25.89 | 25.20 | 25.38 | 12,524,846 | -0.50(-1.94%) |
Sep 23, 2009 | 26.51 | 26.52 | 25.88 | 25.88 | 10,880,065 | -0.55(-2.08%) |
Sep 22, 2009 | 26.47 | 26.53 | 26.36 | 26.43 | 9,438,780 | +0.47(+1.80%) |
Sep 21, 2009 | 25.72 | 26.08 | 25.67 | 25.96 | 7,760,838 | -0.18(-0.69%) |
Sep 18, 2009 | 26.07 | 26.21 | 25.91 | 26.14 | 8,729,643 | -0.00(-0.02%) |
Sep 17, 2009 | 26.17 | 26.42 | 26.09 | 26.15 | 10,438,479 | +0.33(+1.27%) |
Sep 16, 2009 | 25.86 | 26.14 | 25.76 | 25.82 | 9,671,101 | -0.00(-0.01%) |
Sep 15, 2009 | 25.69 | 25.87 | 25.58 | 25.82 | 10,783,001 | -0.08(-0.31%) |
Sep 14, 2009 | 25.57 | 25.96 | 25.56 | 25.90 | 9,316,988 | -0.14(-0.53%) |
Sep 11, 2009 | 26.16 | 26.21 | 25.87 | 26.04 | 10,246,417 | -0.22(-0.84%) |
Sep 10, 2009 | 26.11 | 26.29 | 25.96 | 26.26 | 7,801,343 | +0.05(+0.20%) |
Sep 09, 2009 | 26.15 | 26.37 | 25.99 | 26.21 | 11,238,535 | +0.37(+1.42%) |
Sep 08, 2009 | 25.78 | 25.90 | 25.67 | 25.84 | 13,103,401 | +0.46(+1.82%) |
Sep 04, 2009 | 25.03 | 25.44 | 24.99 | 25.38 | 10,483,311 | +0.19(+0.74%) |
Sep 03, 2009 | 25.14 | 25.23 | 24.97 | 25.19 | 11,245,517 | +0.13(+0.51%) |
Sep 02, 2009 | 24.95 | 25.24 | 24.81 | 25.06 | 22,298,858 | +0.98(+4.08%) |