Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.96 | 28.14 | 27.56 | 27.56 | 7,781,907 | -0.31(-1.12%) |
Oct 29, 2009 | 27.83 | 28.01 | 27.69 | 27.87 | 4,708,288 | +0.17(+0.60%) |
Oct 28, 2009 | 27.87 | 27.96 | 27.69 | 27.71 | 5,503,452 | -0.15(-0.55%) |
Oct 27, 2009 | 28.02 | 28.32 | 27.79 | 27.86 | 4,049,524 | -0.10(-0.35%) |
Oct 26, 2009 | 27.88 | 28.55 | 27.80 | 27.96 | 4,001,253 | +0.00(+0.00%) |
Oct 23, 2009 | 27.98 | 28.47 | 27.83 | 27.96 | 3,618,375 | -0.44(-1.54%) |
Oct 22, 2009 | 27.91 | 28.49 | 27.77 | 28.39 | 4,213,167 | +0.48(+1.74%) |
Oct 21, 2009 | 27.86 | 28.33 | 27.82 | 27.91 | 4,179,705 | +0.08(+0.27%) |
Oct 20, 2009 | 27.71 | 28.21 | 27.69 | 27.83 | 4,137,777 | -0.43(-1.52%) |
Oct 19, 2009 | 28.25 | 28.48 | 28.06 | 28.26 | 4,838,609 | +0.13(+0.47%) |
Oct 16, 2009 | 28.07 | 28.28 | 27.75 | 28.13 | 5,435,824 | -0.16(-0.56%) |
Oct 15, 2009 | 28.02 | 28.30 | 27.87 | 28.29 | 5,755,776 | +0.03(+0.12%) |
Oct 14, 2009 | 27.66 | 28.31 | 27.66 | 28.25 | 5,820,127 | +0.62(+2.26%) |
Oct 13, 2009 | 27.71 | 27.71 | 27.43 | 27.63 | 3,104,201 | -0.10(-0.35%) |
Oct 12, 2009 | 27.87 | 27.91 | 27.42 | 27.73 | 2,818,889 | -0.09(-0.32%) |
Oct 09, 2009 | 27.48 | 27.84 | 27.36 | 27.82 | 3,922,664 | +0.31(+1.13%) |
Oct 08, 2009 | 27.32 | 27.66 | 27.24 | 27.51 | 4,558,346 | +0.48(+1.79%) |
Oct 07, 2009 | 26.95 | 27.08 | 26.81 | 27.02 | 2,695,798 | +0.16(+0.59%) |
Oct 06, 2009 | 26.79 | 27.04 | 26.67 | 26.86 | 5,358,388 | +0.01(+0.03%) |
Oct 05, 2009 | 26.68 | 26.94 | 26.67 | 26.85 | 3,953,476 | -0.01(-0.03%) |
Oct 02, 2009 | 26.93 | 27.25 | 26.70 | 26.86 | 6,446,153 | -0.11(-0.41%) |
Oct 01, 2009 | 27.12 | 27.28 | 26.82 | 26.97 | 5,687,142 | -0.24(-0.89%) |
Sep 30, 2009 | 27.33 | 27.37 | 26.83 | 27.21 | 4,879,811 | -0.05(-0.18%) |
Sep 29, 2009 | 27.53 | 27.64 | 27.15 | 27.26 | 3,254,304 | -0.35(-1.28%) |
Sep 28, 2009 | 26.95 | 27.69 | 26.89 | 27.62 | 3,854,833 | +0.67(+2.49%) |
Sep 25, 2009 | 27.24 | 27.37 | 26.94 | 26.94 | 4,829,576 | -0.19(-0.69%) |
Sep 24, 2009 | 27.59 | 27.61 | 26.71 | 27.13 | 8,036,051 | -0.46(-1.68%) |
Sep 23, 2009 | 27.49 | 28.00 | 27.39 | 27.60 | 5,463,586 | +0.02(+0.08%) |
Sep 22, 2009 | 27.20 | 27.66 | 27.01 | 27.57 | 4,218,257 | +0.44(+1.61%) |
Sep 21, 2009 | 27.15 | 27.31 | 26.90 | 27.14 | 2,950,823 | -0.14(-0.51%) |
Sep 18, 2009 | 27.42 | 27.42 | 27.04 | 27.28 | 5,929,156 | +0.08(+0.28%) |
Sep 17, 2009 | 27.11 | 27.35 | 27.09 | 27.20 | 3,532,361 | -0.04(-0.15%) |
Sep 16, 2009 | 27.00 | 27.28 | 26.56 | 27.24 | 6,128,727 | +0.46(+1.73%) |
Sep 15, 2009 | 26.49 | 26.88 | 26.41 | 26.78 | 4,395,577 | +0.19(+0.73%) |
Sep 14, 2009 | 26.45 | 26.63 | 26.40 | 26.58 | 3,800,971 | -0.01(-0.03%) |
Sep 11, 2009 | 26.49 | 26.64 | 26.33 | 26.59 | 4,073,903 | +0.06(+0.23%) |
Sep 10, 2009 | 26.56 | 26.70 | 26.31 | 26.53 | 4,702,215 | -0.09(-0.34%) |
Sep 09, 2009 | 26.56 | 26.68 | 26.44 | 26.62 | 4,674,436 | -0.21(-0.80%) |
Sep 08, 2009 | 26.63 | 26.91 | 26.49 | 26.83 | 4,794,923 | +0.12(+0.47%) |
Sep 04, 2009 | 26.23 | 26.89 | 26.07 | 26.71 | 5,157,933 | +0.53(+2.01%) |
Sep 03, 2009 | 25.88 | 26.22 | 25.81 | 26.18 | 3,680,635 | +0.10(+0.37%) |
Sep 02, 2009 | 26.11 | 26.18 | 25.88 | 26.09 | 5,709,599 | -0.08(-0.29%) |
Sep 01, 2009 | 26.55 | 26.86 | 26.03 | 26.16 | 7,276,588 | -0.39(-1.49%) |
Aug 31, 2009 | 26.63 | 26.76 | 26.41 | 26.56 | 3,777,056 | -0.15(-0.54%) |
Aug 28, 2009 | 26.79 | 26.92 | 26.43 | 26.70 | 2,894,603 | -0.03(-0.13%) |
Aug 27, 2009 | 26.66 | 26.82 | 26.42 | 26.74 | 4,098,578 | -0.01(-0.03%) |
Aug 26, 2009 | 27.35 | 27.35 | 26.63 | 26.74 | 5,301,109 | -0.26(-0.95%) |
Aug 25, 2009 | 27.01 | 27.35 | 26.95 | 27.00 | 4,660,141 | -0.16(-0.59%) |
Aug 24, 2009 | 27.03 | 27.18 | 26.92 | 27.16 | 4,562,372 | +0.10(+0.38%) |
Aug 21, 2009 | 26.67 | 27.08 | 26.18 | 27.06 | 6,062,506 | +0.75(+2.84%) |
Aug 20, 2009 | 26.03 | 26.32 | 25.88 | 26.31 | 5,781,199 | +0.22(+0.85%) |
Aug 19, 2009 | 25.88 | 26.20 | 25.77 | 26.09 | 5,509,561 | +0.05(+0.19%) |
Aug 18, 2009 | 26.09 | 26.26 | 25.91 | 26.04 | 6,452,948 | -0.01(-0.05%) |
Aug 17, 2009 | 26.44 | 26.49 | 26.04 | 26.05 | 5,166,556 | -0.60(-2.23%) |
Aug 14, 2009 | 26.76 | 26.83 | 26.34 | 26.65 | 6,603,386 | -0.18(-0.67%) |
Aug 13, 2009 | 26.65 | 26.87 | 26.31 | 26.83 | 5,648,546 | +0.37(+1.41%) |
Aug 12, 2009 | 26.18 | 26.67 | 25.64 | 26.45 | 5,785,424 | +0.24(+0.92%) |
Aug 11, 2009 | 26.15 | 26.29 | 26.00 | 26.21 | 3,901,537 | -0.15(-0.55%) |
Aug 10, 2009 | 26.37 | 26.57 | 26.15 | 26.36 | 3,066,721 | -0.21(-0.81%) |
Aug 07, 2009 | 26.16 | 26.72 | 26.10 | 26.57 | 7,679,108 | +0.80(+3.09%) |
Aug 06, 2009 | 26.09 | 26.12 | 25.69 | 25.77 | 5,113,321 | -0.35(-1.33%) |
Aug 05, 2009 | 26.26 | 26.29 | 25.80 | 26.12 | 4,924,040 | -0.15(-0.55%) |
Aug 04, 2009 | 26.13 | 26.46 | 26.03 | 26.27 | 5,811,475 | -0.09(-0.34%) |