Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.95 | 24.97 | 23.93 | 24.72 | 11,771,725 | -0.37(-1.46%) |
Oct 29, 2009 | 23.99 | 25.15 | 23.95 | 25.08 | 7,560,862 | +1.54(+6.56%) |
Oct 28, 2009 | 24.53 | 24.91 | 23.47 | 23.54 | 8,169,838 | -1.10(-4.48%) |
Oct 27, 2009 | 25.06 | 25.26 | 24.47 | 24.64 | 6,551,235 | -0.46(-1.85%) |
Oct 26, 2009 | 25.31 | 26.22 | 25.02 | 25.11 | 7,802,715 | -0.11(-0.43%) |
Oct 23, 2009 | 25.35 | 25.44 | 25.01 | 25.22 | 4,858,724 | -0.40(-1.57%) |
Oct 22, 2009 | 25.17 | 25.69 | 24.52 | 25.62 | 7,054,383 | +0.47(+1.86%) |
Oct 21, 2009 | 25.60 | 26.12 | 25.09 | 25.15 | 6,877,289 | -0.58(-2.24%) |
Oct 20, 2009 | 25.56 | 25.79 | 25.52 | 25.73 | 9,191,915 | -0.50(-1.90%) |
Oct 19, 2009 | 25.66 | 26.28 | 25.56 | 26.23 | 6,954,732 | +0.79(+3.12%) |
Oct 16, 2009 | 25.71 | 26.13 | 25.11 | 25.43 | 9,766,313 | -0.80(-3.04%) |
Oct 15, 2009 | 26.35 | 26.70 | 26.13 | 26.23 | 5,197,021 | -0.62(-2.30%) |
Oct 14, 2009 | 26.01 | 27.03 | 26.01 | 26.85 | 8,003,024 | +1.06(+4.10%) |
Oct 13, 2009 | 26.07 | 26.24 | 25.52 | 25.79 | 4,365,321 | -0.45(-1.71%) |
Oct 12, 2009 | 26.26 | 26.64 | 26.07 | 26.24 | 2,493,083 | -0.15(-0.55%) |
Oct 09, 2009 | 26.00 | 26.40 | 25.62 | 26.38 | 3,528,725 | +0.34(+1.31%) |
Oct 08, 2009 | 25.86 | 26.39 | 25.75 | 26.04 | 4,760,885 | +0.43(+1.69%) |
Oct 07, 2009 | 25.49 | 25.79 | 25.20 | 25.61 | 4,232,417 | -0.15(-0.56%) |
Oct 06, 2009 | 25.93 | 26.35 | 25.36 | 25.76 | 7,154,462 | +0.05(+0.19%) |
Oct 05, 2009 | 25.40 | 26.06 | 25.23 | 25.71 | 7,529,573 | +0.60(+2.40%) |
Oct 02, 2009 | 24.68 | 25.91 | 24.49 | 25.11 | 9,020,853 | -0.27(-1.06%) |
Oct 01, 2009 | 26.58 | 26.68 | 25.33 | 25.37 | 11,344,353 | -1.36(-5.08%) |
Sep 30, 2009 | 27.21 | 27.24 | 26.30 | 26.73 | 9,380,531 | -0.15(-0.56%) |
Sep 29, 2009 | 28.05 | 28.14 | 26.79 | 26.88 | 7,682,692 | -0.27(-0.99%) |
Sep 28, 2009 | 26.52 | 27.97 | 26.30 | 27.15 | 9,769,751 | +0.81(+3.09%) |
Sep 25, 2009 | 26.32 | 26.84 | 26.18 | 26.34 | 7,736,231 | -0.24(-0.91%) |
Sep 24, 2009 | 27.87 | 28.08 | 26.45 | 26.58 | 8,619,614 | -1.03(-3.71%) |
Sep 23, 2009 | 28.94 | 28.94 | 27.59 | 27.60 | 7,812,045 | -1.13(-3.94%) |
Sep 22, 2009 | 27.91 | 28.84 | 27.87 | 28.74 | 6,522,317 | +1.05(+3.79%) |
Sep 21, 2009 | 27.69 | 28.01 | 27.39 | 27.69 | 5,573,992 | -0.60(-2.13%) |
Sep 18, 2009 | 28.38 | 28.56 | 27.82 | 28.29 | 8,248,830 | -0.37(-1.30%) |
Sep 17, 2009 | 28.07 | 29.15 | 27.74 | 28.66 | 11,818,396 | +1.77(+6.57%) |
Sep 16, 2009 | 26.52 | 28.15 | 26.46 | 26.89 | 10,653,040 | +0.47(+1.78%) |
Sep 15, 2009 | 25.87 | 26.88 | 25.23 | 26.42 | 9,530,431 | +0.54(+2.10%) |
Sep 14, 2009 | 24.67 | 25.96 | 24.50 | 25.88 | 5,865,995 | +0.97(+3.90%) |
Sep 11, 2009 | 25.02 | 25.23 | 24.52 | 24.91 | 6,168,716 | -0.05(-0.22%) |
Sep 10, 2009 | 24.41 | 25.06 | 24.13 | 24.96 | 6,607,569 | +0.37(+1.48%) |
Sep 09, 2009 | 23.86 | 24.62 | 23.50 | 24.60 | 7,771,633 | +0.77(+3.24%) |
Sep 08, 2009 | 23.01 | 23.84 | 23.01 | 23.83 | 5,908,580 | +0.98(+4.29%) |
Sep 04, 2009 | 22.55 | 22.91 | 22.10 | 22.85 | 5,471,355 | +0.32(+1.44%) |
Sep 03, 2009 | 22.75 | 22.90 | 22.17 | 22.52 | 6,848,101 | -0.02(-0.07%) |
Sep 02, 2009 | 22.55 | 22.87 | 22.40 | 22.54 | 7,373,741 | -0.25(-1.11%) |
Sep 01, 2009 | 23.71 | 24.02 | 22.73 | 22.79 | 9,464,395 | -1.08(-4.52%) |
Aug 31, 2009 | 23.62 | 24.00 | 23.41 | 23.87 | 6,331,677 | -0.06(-0.26%) |
Aug 28, 2009 | 24.20 | 24.40 | 23.49 | 23.93 | 6,280,867 | -0.15(-0.64%) |
Aug 27, 2009 | 24.37 | 24.37 | 23.45 | 24.09 | 7,790,682 | -0.20(-0.80%) |
Aug 26, 2009 | 23.76 | 24.30 | 23.54 | 24.28 | 5,018,985 | +0.44(+1.83%) |
Aug 25, 2009 | 23.46 | 24.00 | 23.37 | 23.85 | 5,470,980 | +0.61(+2.63%) |
Aug 24, 2009 | 23.67 | 23.98 | 23.13 | 23.24 | 7,046,215 | -0.34(-1.46%) |
Aug 21, 2009 | 23.28 | 24.23 | 23.16 | 23.58 | 7,556,807 | +0.54(+2.34%) |
Aug 20, 2009 | 22.42 | 23.16 | 22.32 | 23.04 | 6,595,109 | +0.66(+2.93%) |
Aug 19, 2009 | 22.02 | 22.49 | 21.97 | 22.39 | 5,123,380 | -0.11(-0.48%) |
Aug 18, 2009 | 22.10 | 22.79 | 21.97 | 22.49 | 7,573,394 | -0.19(-0.82%) |
Aug 17, 2009 | 23.22 | 23.22 | 21.87 | 22.68 | 9,059,416 | -1.08(-4.53%) |
Aug 14, 2009 | 23.79 | 23.93 | 23.11 | 23.76 | 6,130,345 | -0.28(-1.17%) |
Aug 13, 2009 | 24.27 | 24.44 | 23.64 | 24.04 | 6,217,370 | -0.11(-0.45%) |
Aug 12, 2009 | 24.06 | 24.74 | 24.03 | 24.15 | 9,357,275 | +0.15(+0.60%) |
Aug 11, 2009 | 24.50 | 24.50 | 23.71 | 24.00 | 7,897,694 | -0.59(-2.38%) |
Aug 10, 2009 | 24.67 | 24.97 | 24.22 | 24.59 | 9,441,062 | -0.14(-0.55%) |
Aug 07, 2009 | 23.39 | 24.79 | 23.38 | 24.72 | 13,353,841 | +1.34(+5.71%) |
Aug 06, 2009 | 23.28 | 24.12 | 23.24 | 23.39 | 10,570,494 | +0.17(+0.71%) |
Aug 05, 2009 | 22.38 | 23.45 | 22.20 | 23.22 | 9,530,323 | +0.83(+3.69%) |
Aug 04, 2009 | 21.23 | 22.70 | 20.81 | 22.39 | 10,297,504 | +0.89(+4.13%) |