Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.43 | 28.45 | 27.15 | 27.34 | 305,773,408 | -1.34(-4.67%) |
Oct 29, 2009 | 27.94 | 28.76 | 27.94 | 28.68 | 136,654,576 | +1.22(+4.42%) |
Oct 28, 2009 | 28.48 | 28.48 | 27.39 | 27.46 | 233,537,648 | -1.32(-4.58%) |
Oct 27, 2009 | 29.29 | 29.34 | 28.78 | 28.78 | 131,800,600 | -0.51(-1.74%) |
Oct 26, 2009 | 29.90 | 30.14 | 29.22 | 29.29 | 108,959,904 | -0.37(-1.25%) |
Oct 23, 2009 | 29.81 | 29.85 | 29.50 | 29.66 | 101,609,184 | -0.25(-0.83%) |
Oct 22, 2009 | 29.61 | 30.01 | 29.32 | 29.90 | 97,613,840 | +0.25(+0.83%) |
Oct 21, 2009 | 29.68 | 30.23 | 29.64 | 29.66 | 102,403,768 | -0.16(-0.54%) |
Oct 20, 2009 | 29.63 | 29.89 | 29.61 | 29.82 | 115,847,952 | -0.40(-1.32%) |
Oct 19, 2009 | 29.90 | 30.27 | 29.77 | 30.22 | 83,008,584 | +0.57(+1.91%) |
Oct 16, 2009 | 29.61 | 29.77 | 29.36 | 29.65 | 99,493,888 | -0.41(-1.38%) |
Oct 15, 2009 | 29.91 | 30.14 | 29.85 | 30.06 | 99,633,832 | +0.17(+0.58%) |
Oct 14, 2009 | 29.89 | 30.23 | 29.80 | 29.89 | 131,997,736 | +0.60(+2.06%) |
Oct 13, 2009 | 29.18 | 29.34 | 28.92 | 29.29 | 80,219,200 | +0.05(+0.17%) |
Oct 12, 2009 | 29.32 | 29.38 | 29.09 | 29.24 | 52,245,736 | +0.24(+0.83%) |
Oct 09, 2009 | 28.96 | 29.08 | 28.87 | 29.00 | 74,404,664 | +0.02(+0.08%) |
Oct 08, 2009 | 28.87 | 29.08 | 28.68 | 28.97 | 85,303,168 | +0.35(+1.22%) |
Oct 07, 2009 | 28.57 | 28.68 | 28.36 | 28.62 | 70,616,272 | -0.03(-0.10%) |
Oct 06, 2009 | 28.48 | 28.94 | 28.42 | 28.65 | 110,836,936 | +0.47(+1.65%) |
Oct 05, 2009 | 27.80 | 28.27 | 27.66 | 28.19 | 101,467,456 | +0.64(+2.32%) |
Oct 02, 2009 | 27.20 | 27.63 | 27.14 | 27.55 | 101,269,952 | +0.00(+0.00%) |
Oct 01, 2009 | 28.24 | 28.28 | 27.49 | 27.55 | 147,141,920 | -0.76(-2.70%) |
Sep 30, 2009 | 28.36 | 28.61 | 27.94 | 28.31 | 202,235,616 | +0.18(+0.62%) |
Sep 29, 2009 | 28.07 | 28.30 | 27.95 | 28.14 | 57,984,044 | -0.10(-0.36%) |
Sep 28, 2009 | 27.79 | 28.25 | 27.74 | 28.24 | 71,835,800 | +0.52(+1.89%) |
Sep 25, 2009 | 27.60 | 27.82 | 27.54 | 27.71 | 84,258,184 | +0.12(+0.42%) |
Sep 24, 2009 | 28.25 | 28.30 | 27.43 | 27.60 | 128,454,888 | -0.55(-1.96%) |
Sep 23, 2009 | 28.53 | 28.75 | 28.15 | 28.15 | 99,710,616 | -0.43(-1.50%) |
Sep 22, 2009 | 28.53 | 28.64 | 28.34 | 28.58 | 63,614,512 | +0.43(+1.52%) |
Sep 21, 2009 | 28.02 | 28.21 | 27.76 | 28.15 | 107,398,704 | -0.25(-0.87%) |
Sep 18, 2009 | 28.46 | 28.49 | 28.26 | 28.40 | 91,833,360 | +0.08(+0.28%) |
Sep 17, 2009 | 28.40 | 28.63 | 28.19 | 28.32 | 105,230,976 | +0.20(+0.70%) |
Sep 16, 2009 | 28.18 | 30.56 | 28.03 | 28.12 | 109,967,152 | +0.35(+1.25%) |
Sep 15, 2009 | 27.49 | 27.79 | 27.39 | 27.77 | 84,654,536 | +0.33(+1.19%) |
Sep 14, 2009 | 27.15 | 27.50 | 27.11 | 27.45 | 50,504,280 | -0.10(-0.37%) |
Sep 11, 2009 | 27.63 | 27.77 | 27.37 | 27.55 | 62,240,332 | +0.01(+0.05%) |
Sep 10, 2009 | 27.19 | 27.55 | 25.85 | 27.53 | 80,354,280 | +0.36(+1.31%) |
Sep 09, 2009 | 27.14 | 27.35 | 27.00 | 27.18 | 91,998,096 | +0.15(+0.54%) |
Sep 08, 2009 | 26.94 | 27.07 | 26.90 | 27.03 | 82,273,184 | +0.55(+2.06%) |
Sep 04, 2009 | 26.17 | 26.51 | 25.95 | 26.48 | 81,057,328 | +0.50(+1.93%) |
Sep 03, 2009 | 25.84 | 26.00 | 25.60 | 25.98 | 73,831,880 | +0.51(+2.00%) |
Sep 02, 2009 | 25.24 | 25.58 | 25.20 | 25.47 | 94,008,856 | +0.27(+1.07%) |
Sep 01, 2009 | 25.76 | 26.10 | 25.18 | 25.20 | 131,547,928 | -0.49(-1.90%) |
Aug 31, 2009 | 26.21 | 25.79 | 25.60 | 25.69 | 99,432,488 | -0.52(-1.97%) |
Aug 28, 2009 | 26.50 | 26.54 | 26.06 | 26.21 | 71,031,784 | -0.14(-0.52%) |
Aug 27, 2009 | 26.23 | 26.40 | 25.85 | 26.35 | 82,077,256 | -0.05(-0.19%) |
Aug 26, 2009 | 26.35 | 26.47 | 26.19 | 26.40 | 78,621,608 | -0.08(-0.30%) |
Aug 25, 2009 | 26.73 | 26.92 | 26.46 | 26.48 | 84,120,200 | -0.06(-0.22%) |
Aug 24, 2009 | 26.71 | 26.86 | 26.43 | 26.54 | 80,353,760 | +0.12(+0.44%) |
Aug 21, 2009 | 26.27 | 26.51 | 26.17 | 26.42 | 111,608,824 | +0.39(+1.51%) |
Aug 20, 2009 | 25.66 | 26.07 | 25.60 | 26.03 | 98,063,728 | +0.44(+1.73%) |
Aug 19, 2009 | 25.02 | 25.65 | 24.94 | 25.58 | 93,310,264 | +0.07(+0.26%) |
Aug 18, 2009 | 25.30 | 25.53 | 25.23 | 25.52 | 92,701,400 | +0.49(+1.95%) |
Aug 17, 2009 | 25.08 | 25.14 | 24.83 | 25.03 | 144,242,944 | -0.96(-3.70%) |
Aug 14, 2009 | 26.43 | 26.46 | 25.87 | 25.99 | 72,282,576 | -0.48(-1.81%) |
Aug 13, 2009 | 26.46 | 26.48 | 26.06 | 26.47 | 92,860,680 | +0.45(+1.73%) |
Aug 12, 2009 | 25.69 | 26.19 | 25.68 | 26.02 | 88,704,848 | +0.23(+0.90%) |
Aug 11, 2009 | 26.06 | 26.08 | 25.62 | 25.79 | 96,379,680 | -0.49(-1.88%) |
Aug 10, 2009 | 26.35 | 26.43 | 26.06 | 26.28 | 84,222,368 | -0.30(-1.12%) |
Aug 07, 2009 | 26.57 | 26.74 | 26.33 | 26.58 | 79,398,984 | +0.26(+1.00%) |
Aug 06, 2009 | 26.67 | 26.71 | 26.04 | 26.32 | 73,317,384 | -0.22(-0.82%) |
Aug 05, 2009 | 26.54 | 26.65 | 26.14 | 26.54 | 65,692,504 | -0.16(-0.60%) |
Aug 04, 2009 | 26.59 | 26.91 | 26.54 | 26.70 | 73,324,904 | -0.29(-1.08%) |