Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.47 | 26.65 | 25.82 | 25.88 | 4,746,411 | -0.68(-2.56%) |
Oct 29, 2009 | 26.28 | 26.76 | 26.20 | 26.56 | 2,915,236 | +0.47(+1.80%) |
Oct 28, 2009 | 26.37 | 26.74 | 26.06 | 26.09 | 3,676,470 | -0.42(-1.58%) |
Oct 27, 2009 | 26.74 | 27.02 | 26.34 | 26.51 | 3,768,032 | -0.23(-0.86%) |
Oct 26, 2009 | 26.55 | 27.25 | 26.52 | 26.74 | 4,369,583 | +0.14(+0.53%) |
Oct 23, 2009 | 26.78 | 27.27 | 26.51 | 26.60 | 3,786,201 | -0.63(-2.31%) |
Oct 22, 2009 | 27.22 | 27.41 | 26.83 | 27.23 | 6,045,470 | -0.13(-0.48%) |
Oct 21, 2009 | 27.84 | 28.24 | 27.24 | 27.36 | 3,534,732 | -0.51(-1.83%) |
Oct 20, 2009 | 27.75 | 28.21 | 27.60 | 27.87 | 3,762,274 | -0.13(-0.46%) |
Oct 19, 2009 | 27.76 | 28.17 | 27.59 | 28.00 | 3,906,216 | +0.41(+1.49%) |
Oct 16, 2009 | 27.50 | 27.77 | 27.06 | 27.59 | 4,358,640 | -0.04(-0.14%) |
Oct 15, 2009 | 27.54 | 27.66 | 27.34 | 27.63 | 5,003,060 | -0.24(-0.86%) |
Oct 14, 2009 | 28.67 | 28.90 | 27.65 | 27.87 | 11,209,220 | -0.62(-2.18%) |
Oct 13, 2009 | 28.64 | 28.84 | 28.16 | 28.49 | 6,337,077 | -0.14(-0.49%) |
Oct 12, 2009 | 28.77 | 28.99 | 27.99 | 28.63 | 6,826,973 | +0.81(+2.91%) |
Oct 09, 2009 | 26.84 | 27.85 | 26.74 | 27.82 | 4,128,756 | +0.94(+3.50%) |
Oct 08, 2009 | 27.27 | 27.27 | 26.62 | 26.88 | 4,312,211 | -0.20(-0.74%) |
Oct 07, 2009 | 27.14 | 27.16 | 26.79 | 27.08 | 2,796,556 | -0.09(-0.33%) |
Oct 06, 2009 | 26.78 | 27.32 | 26.77 | 27.17 | 3,813,769 | +0.48(+1.80%) |
Oct 05, 2009 | 26.27 | 26.74 | 26.12 | 26.69 | 5,537,278 | +0.40(+1.52%) |
Oct 02, 2009 | 26.55 | 26.84 | 26.22 | 26.29 | 5,582,442 | -0.41(-1.54%) |
Oct 01, 2009 | 27.59 | 27.71 | 26.65 | 26.70 | 5,130,640 | -0.93(-3.37%) |
Sep 30, 2009 | 27.53 | 27.95 | 27.18 | 27.63 | 4,531,071 | +0.13(+0.47%) |
Sep 29, 2009 | 28.04 | 28.11 | 27.43 | 27.50 | 3,198,052 | -0.44(-1.57%) |
Sep 28, 2009 | 27.58 | 28.11 | 27.52 | 27.94 | 3,398,091 | +0.44(+1.60%) |
Sep 25, 2009 | 27.34 | 27.74 | 27.10 | 27.50 | 5,665,879 | +0.13(+0.47%) |
Sep 24, 2009 | 27.64 | 27.68 | 26.86 | 27.37 | 6,301,635 | -0.15(-0.55%) |
Sep 23, 2009 | 26.90 | 27.86 | 26.90 | 27.52 | 6,162,774 | +0.67(+2.50%) |
Sep 22, 2009 | 27.03 | 27.28 | 26.76 | 26.85 | 2,800,777 | -0.17(-0.63%) |
Sep 21, 2009 | 26.76 | 27.16 | 26.45 | 27.02 | 3,562,614 | +0.33(+1.24%) |
Sep 18, 2009 | 26.57 | 26.98 | 26.57 | 26.69 | 3,488,311 | +0.07(+0.26%) |
Sep 17, 2009 | 27.09 | 27.23 | 26.55 | 26.62 | 3,527,687 | -0.52(-1.92%) |
Sep 16, 2009 | 27.31 | 27.50 | 26.78 | 27.14 | 3,554,293 | -0.20(-0.73%) |
Sep 15, 2009 | 27.29 | 27.75 | 27.25 | 27.34 | 2,812,926 | -0.14(-0.51%) |
Sep 14, 2009 | 27.05 | 27.51 | 27.05 | 27.48 | 3,339,600 | +0.24(+0.88%) |
Sep 11, 2009 | 28.01 | 28.08 | 27.13 | 27.24 | 4,406,455 | -0.81(-2.89%) |
Sep 10, 2009 | 27.48 | 28.09 | 27.32 | 28.05 | 3,851,452 | +0.55(+2.00%) |
Sep 09, 2009 | 27.62 | 27.74 | 27.23 | 27.50 | 3,475,005 | -0.11(-0.40%) |
Sep 08, 2009 | 27.27 | 27.64 | 27.03 | 27.61 | 3,272,583 | +0.37(+1.36%) |
Sep 04, 2009 | 26.93 | 27.27 | 26.81 | 27.24 | 3,651,472 | +0.48(+1.79%) |
Sep 03, 2009 | 26.22 | 26.78 | 25.92 | 26.76 | 4,669,603 | +0.64(+2.45%) |
Sep 02, 2009 | 25.94 | 26.24 | 25.71 | 26.12 | 3,244,810 | +0.09(+0.35%) |
Sep 01, 2009 | 26.50 | 26.98 | 26.00 | 26.03 | 4,207,851 | -0.54(-2.03%) |
Aug 31, 2009 | 27.21 | 27.30 | 26.50 | 26.57 | 3,583,744 | -0.72(-2.64%) |
Aug 28, 2009 | 27.52 | 27.90 | 27.10 | 27.29 | 2,685,770 | +0.19(+0.70%) |
Aug 27, 2009 | 26.65 | 27.12 | 26.28 | 27.10 | 3,542,343 | +0.33(+1.23%) |
Aug 26, 2009 | 26.82 | 27.02 | 26.38 | 26.77 | 2,877,846 | +0.11(+0.41%) |
Aug 25, 2009 | 26.68 | 27.10 | 26.50 | 26.66 | 2,925,068 | -0.04(-0.15%) |
Aug 24, 2009 | 27.06 | 27.37 | 26.62 | 26.70 | 2,428,870 | -0.32(-1.18%) |
Aug 21, 2009 | 26.53 | 27.04 | 26.28 | 27.02 | 3,165,590 | +0.55(+2.08%) |
Aug 20, 2009 | 26.44 | 26.65 | 26.16 | 26.47 | 2,250,490 | -0.07(-0.26%) |
Aug 19, 2009 | 26.24 | 26.68 | 25.91 | 26.54 | 3,356,937 | +0.13(+0.49%) |
Aug 18, 2009 | 26.01 | 26.52 | 26.00 | 26.41 | 4,048,389 | +0.45(+1.73%) |
Aug 17, 2009 | 26.37 | 26.46 | 25.91 | 25.96 | 3,010,849 | -0.68(-2.55%) |
Aug 14, 2009 | 26.88 | 26.88 | 26.30 | 26.64 | 4,020,829 | -0.41(-1.52%) |
Aug 13, 2009 | 26.57 | 27.10 | 26.26 | 27.05 | 4,030,170 | +0.54(+2.04%) |
Aug 12, 2009 | 26.07 | 26.76 | 26.03 | 26.51 | 3,572,030 | +0.23(+0.88%) |
Aug 11, 2009 | 26.49 | 26.65 | 26.05 | 26.28 | 3,694,642 | -0.20(-0.76%) |
Aug 10, 2009 | 26.69 | 27.06 | 26.39 | 26.48 | 3,571,045 | -0.40(-1.49%) |
Aug 07, 2009 | 27.32 | 27.39 | 26.68 | 26.88 | 4,280,660 | -0.22(-0.81%) |
Aug 06, 2009 | 27.61 | 27.94 | 26.90 | 27.10 | 5,192,991 | -0.52(-1.88%) |
Aug 05, 2009 | 27.18 | 27.64 | 27.11 | 27.62 | 5,983,327 | +0.43(+1.58%) |
Aug 04, 2009 | 26.80 | 27.45 | 26.80 | 27.19 | 4,543,311 | +0.18(+0.67%) |