Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.50 | 26.58 | 25.83 | 25.97 | 2,776,190 | -0.62(-2.33%) |
Oct 29, 2009 | 26.22 | 26.76 | 26.13 | 26.59 | 2,384,672 | +0.65(+2.50%) |
Oct 28, 2009 | 26.73 | 27.00 | 25.81 | 25.94 | 2,974,925 | -1.00(-3.70%) |
Oct 27, 2009 | 27.08 | 28.46 | 26.79 | 26.94 | 5,015,878 | +0.10(+0.38%) |
Oct 26, 2009 | 27.53 | 27.96 | 26.82 | 26.84 | 3,269,104 | -0.69(-2.51%) |
Oct 23, 2009 | 27.88 | 27.94 | 27.43 | 27.53 | 2,435,968 | -0.39(-1.38%) |
Oct 22, 2009 | 27.81 | 28.00 | 27.32 | 27.92 | 2,071,737 | +0.17(+0.60%) |
Oct 21, 2009 | 28.11 | 28.50 | 27.70 | 27.75 | 1,423,537 | -0.37(-1.32%) |
Oct 20, 2009 | 27.84 | 28.19 | 27.81 | 28.12 | 1,611,375 | +0.28(+0.99%) |
Oct 19, 2009 | 27.73 | 28.09 | 27.54 | 27.84 | 1,856,015 | +0.31(+1.11%) |
Oct 16, 2009 | 27.47 | 27.70 | 27.16 | 27.54 | 1,222,727 | -0.23(-0.84%) |
Oct 15, 2009 | 27.33 | 27.79 | 27.28 | 27.77 | 1,666,834 | +0.26(+0.95%) |
Oct 14, 2009 | 27.01 | 27.59 | 26.87 | 27.51 | 2,260,366 | +0.69(+2.58%) |
Oct 13, 2009 | 26.51 | 26.84 | 26.30 | 26.82 | 1,522,457 | +0.30(+1.13%) |
Oct 12, 2009 | 26.77 | 26.79 | 26.46 | 26.52 | 1,509,389 | +0.08(+0.30%) |
Oct 09, 2009 | 26.10 | 26.48 | 26.07 | 26.44 | 1,249,757 | +0.39(+1.51%) |
Oct 08, 2009 | 25.69 | 26.12 | 25.68 | 26.04 | 1,799,654 | +0.42(+1.62%) |
Oct 07, 2009 | 25.56 | 25.73 | 25.29 | 25.63 | 1,950,181 | -0.12(-0.45%) |
Oct 06, 2009 | 25.44 | 25.89 | 25.42 | 25.74 | 1,888,560 | +0.39(+1.52%) |
Oct 05, 2009 | 24.80 | 25.37 | 24.70 | 25.36 | 1,608,844 | +0.63(+2.53%) |
Oct 02, 2009 | 23.95 | 24.83 | 23.95 | 24.73 | 2,837,161 | -0.57(-2.25%) |
Oct 01, 2009 | 26.17 | 26.22 | 25.19 | 25.30 | 2,253,366 | -0.93(-3.55%) |
Sep 30, 2009 | 26.65 | 26.66 | 25.87 | 26.23 | 1,791,338 | -0.40(-1.50%) |
Sep 29, 2009 | 26.55 | 26.83 | 26.46 | 26.63 | 1,256,183 | +0.23(+0.86%) |
Sep 28, 2009 | 25.38 | 26.58 | 25.26 | 26.41 | 1,953,576 | +1.19(+4.71%) |
Sep 25, 2009 | 25.66 | 25.90 | 25.16 | 25.22 | 1,711,742 | -0.53(-2.07%) |
Sep 24, 2009 | 25.90 | 26.07 | 25.62 | 25.75 | 2,553,420 | +0.00(+0.00%) |
Sep 23, 2009 | 26.00 | 26.09 | 25.66 | 25.75 | 2,078,555 | -0.22(-0.84%) |
Sep 22, 2009 | 25.64 | 25.99 | 25.61 | 25.97 | 2,307,334 | +0.32(+1.25%) |
Sep 21, 2009 | 25.77 | 25.77 | 25.18 | 25.65 | 1,847,324 | -0.20(-0.76%) |
Sep 18, 2009 | 25.86 | 25.99 | 25.45 | 25.85 | 1,982,518 | +0.09(+0.37%) |
Sep 17, 2009 | 25.85 | 25.86 | 25.55 | 25.75 | 2,864,898 | +0.19(+0.73%) |
Sep 16, 2009 | 25.61 | 25.94 | 25.42 | 25.56 | 2,055,951 | +0.05(+0.18%) |
Sep 15, 2009 | 25.22 | 25.58 | 25.03 | 25.52 | 1,676,234 | +0.35(+1.39%) |
Sep 14, 2009 | 23.84 | 25.33 | 23.74 | 25.17 | 3,919,896 | +1.41(+5.95%) |
Sep 11, 2009 | 23.40 | 24.14 | 23.40 | 23.76 | 2,293,320 | +0.52(+2.23%) |
Sep 10, 2009 | 22.85 | 23.28 | 22.76 | 23.24 | 1,896,781 | +0.42(+1.85%) |
Sep 09, 2009 | 22.29 | 23.11 | 22.07 | 22.82 | 2,218,762 | +0.47(+2.12%) |
Sep 08, 2009 | 22.28 | 22.54 | 22.11 | 22.34 | 2,005,962 | +0.30(+1.35%) |
Sep 04, 2009 | 21.85 | 22.17 | 21.61 | 22.04 | 1,553,672 | +0.19(+0.87%) |
Sep 03, 2009 | 21.79 | 21.88 | 21.22 | 21.85 | 1,389,502 | +0.09(+0.40%) |
Sep 02, 2009 | 21.80 | 21.86 | 21.45 | 21.77 | 1,515,708 | -0.12(-0.53%) |
Sep 01, 2009 | 22.39 | 22.68 | 21.81 | 21.88 | 1,768,991 | -0.63(-2.78%) |
Aug 31, 2009 | 22.57 | 22.66 | 22.21 | 22.51 | 2,303,502 | -0.42(-1.84%) |
Aug 28, 2009 | 23.14 | 23.20 | 22.62 | 22.93 | 1,183,052 | -0.08(-0.35%) |
Aug 27, 2009 | 22.98 | 23.09 | 22.44 | 23.01 | 990,850 | +0.11(+0.48%) |
Aug 26, 2009 | 22.83 | 23.01 | 22.43 | 22.90 | 1,269,543 | +0.05(+0.22%) |
Aug 25, 2009 | 22.72 | 23.09 | 22.51 | 22.85 | 1,528,043 | +0.12(+0.55%) |
Aug 24, 2009 | 22.94 | 23.01 | 22.63 | 22.73 | 989,918 | -0.07(-0.32%) |
Aug 21, 2009 | 22.40 | 23.11 | 22.12 | 22.80 | 1,932,691 | +0.69(+3.13%) |
Aug 20, 2009 | 21.63 | 22.36 | 21.49 | 22.11 | 2,571,666 | +0.47(+2.15%) |
Aug 19, 2009 | 20.93 | 21.77 | 20.93 | 21.64 | 2,101,376 | +0.38(+1.78%) |
Aug 18, 2009 | 20.62 | 21.34 | 20.59 | 21.26 | 2,516,427 | +1.07(+5.30%) |
Aug 17, 2009 | 20.27 | 20.79 | 20.19 | 20.19 | 2,421,810 | -0.50(-2.43%) |
Aug 14, 2009 | 20.88 | 21.25 | 20.23 | 20.70 | 5,950,591 | +0.71(+3.57%) |
Aug 13, 2009 | 20.08 | 20.37 | 19.73 | 19.98 | 4,994,525 | -0.10(-0.51%) |
Aug 12, 2009 | 19.76 | 20.25 | 19.76 | 20.08 | 3,085,526 | +0.27(+1.36%) |
Aug 11, 2009 | 20.00 | 20.06 | 19.57 | 19.81 | 2,810,210 | -0.20(-0.98%) |
Aug 10, 2009 | 19.89 | 20.06 | 19.76 | 20.01 | 2,222,531 | -0.01(-0.04%) |
Aug 07, 2009 | 19.89 | 20.22 | 19.84 | 20.02 | 3,416,426 | +0.26(+1.33%) |
Aug 06, 2009 | 19.87 | 19.99 | 19.54 | 19.76 | 2,341,414 | -0.01(-0.04%) |
Aug 05, 2009 | 19.99 | 20.06 | 19.55 | 19.76 | 2,782,867 | -0.07(-0.37%) |
Aug 04, 2009 | 19.73 | 19.95 | 19.57 | 19.84 | 3,505,549 | +0.05(+0.26%) |