Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.16 | 29.19 | 28.07 | 28.24 | 51,686,956 | -1.04(-3.54%) |
Oct 29, 2009 | 28.88 | 29.41 | 28.84 | 29.28 | 44,902,748 | +0.70(+2.46%) |
Oct 28, 2009 | 29.20 | 29.29 | 28.45 | 28.57 | 51,641,452 | -1.13(-3.81%) |
Oct 27, 2009 | 29.93 | 30.11 | 29.67 | 29.70 | 24,799,250 | -0.06(-0.20%) |
Oct 26, 2009 | 30.28 | 30.53 | 29.72 | 29.77 | 25,278,798 | -0.28(-0.92%) |
Oct 23, 2009 | 30.17 | 30.23 | 29.89 | 30.04 | 24,111,862 | +0.03(+0.09%) |
Oct 22, 2009 | 29.73 | 30.05 | 29.49 | 30.02 | 24,908,618 | +0.28(+0.93%) |
Oct 21, 2009 | 29.77 | 30.32 | 29.69 | 29.74 | 32,515,492 | -0.18(-0.59%) |
Oct 20, 2009 | 29.79 | 30.03 | 29.77 | 29.92 | 28,211,420 | -0.22(-0.72%) |
Oct 19, 2009 | 29.86 | 30.20 | 29.75 | 30.13 | 29,638,480 | +0.89(+3.06%) |
Oct 16, 2009 | 29.38 | 29.41 | 29.14 | 29.24 | 29,812,970 | -0.67(-2.24%) |
Oct 15, 2009 | 29.64 | 29.95 | 29.62 | 29.91 | 24,897,204 | -0.09(-0.29%) |
Oct 14, 2009 | 29.65 | 30.00 | 29.62 | 30.00 | 42,696,056 | +1.03(+3.55%) |
Oct 13, 2009 | 28.82 | 29.01 | 28.65 | 28.97 | 22,886,370 | +0.22(+0.75%) |
Oct 12, 2009 | 28.93 | 29.01 | 28.71 | 28.75 | 26,505,622 | -0.30(-1.03%) |
Oct 09, 2009 | 28.96 | 29.12 | 28.89 | 29.05 | 20,270,176 | +0.11(+0.37%) |
Oct 08, 2009 | 29.01 | 29.12 | 28.78 | 28.94 | 23,720,340 | +0.48(+1.69%) |
Oct 07, 2009 | 28.44 | 28.55 | 28.34 | 28.46 | 23,152,898 | +0.33(+1.18%) |
Oct 06, 2009 | 28.02 | 28.42 | 27.98 | 28.13 | 34,039,100 | +0.72(+2.62%) |
Oct 05, 2009 | 27.17 | 27.61 | 27.01 | 27.41 | 30,290,714 | +0.65(+2.43%) |
Oct 02, 2009 | 26.55 | 26.93 | 26.47 | 26.76 | 38,208,760 | -0.10(-0.36%) |
Oct 01, 2009 | 27.66 | 27.69 | 26.83 | 26.86 | 47,942,000 | -0.86(-3.10%) |
Sep 30, 2009 | 27.86 | 27.92 | 27.31 | 27.71 | 36,943,588 | -0.30(-1.06%) |
Sep 29, 2009 | 28.09 | 28.24 | 27.86 | 28.01 | 16,399,794 | -0.17(-0.60%) |
Sep 28, 2009 | 27.70 | 28.19 | 27.67 | 28.18 | 21,749,156 | +0.26(+0.92%) |
Sep 25, 2009 | 27.96 | 28.16 | 27.77 | 27.92 | 20,572,176 | +0.02(+0.07%) |
Sep 24, 2009 | 28.31 | 28.45 | 27.63 | 27.90 | 41,160,112 | -0.76(-2.65%) |
Sep 23, 2009 | 29.05 | 29.20 | 28.61 | 28.66 | 24,865,880 | -0.56(-1.90%) |
Sep 22, 2009 | 29.20 | 29.39 | 29.05 | 29.22 | 17,487,180 | +0.24(+0.84%) |
Sep 21, 2009 | 28.91 | 29.08 | 28.70 | 28.97 | 19,601,282 | -0.39(-1.34%) |
Sep 18, 2009 | 29.63 | 29.65 | 29.28 | 29.37 | 22,551,554 | -0.14(-0.46%) |
Sep 17, 2009 | 29.62 | 29.91 | 29.38 | 29.50 | 29,296,392 | +0.32(+1.09%) |
Sep 16, 2009 | 29.24 | 29.68 | 29.13 | 29.18 | 40,781,112 | +0.54(+1.89%) |
Sep 15, 2009 | 28.57 | 28.77 | 28.41 | 28.64 | 24,409,560 | -0.08(-0.28%) |
Sep 14, 2009 | 28.37 | 28.84 | 28.33 | 28.72 | 21,940,474 | +0.01(+0.04%) |
Sep 11, 2009 | 29.00 | 29.03 | 28.63 | 28.71 | 25,361,934 | -0.13(-0.44%) |
Sep 10, 2009 | 28.61 | 28.85 | 28.38 | 28.84 | 22,363,414 | +0.28(+0.97%) |
Sep 09, 2009 | 28.46 | 28.70 | 28.34 | 28.56 | 25,713,600 | -0.13(-0.45%) |
Sep 08, 2009 | 28.77 | 28.78 | 28.44 | 28.69 | 30,865,878 | +0.83(+2.99%) |
Sep 04, 2009 | 27.51 | 27.88 | 27.34 | 27.86 | 42,549,940 | +0.98(+3.65%) |
Sep 03, 2009 | 26.84 | 26.89 | 26.49 | 26.87 | 36,727,704 | +0.65(+2.48%) |
Sep 02, 2009 | 26.20 | 26.49 | 26.08 | 26.22 | 32,169,328 | +0.24(+0.91%) |
Sep 01, 2009 | 26.54 | 26.83 | 25.96 | 25.99 | 53,529,676 | -0.64(-2.39%) |
Aug 31, 2009 | 26.45 | 26.72 | 26.37 | 26.62 | 42,316,496 | -0.34(-1.26%) |
Aug 28, 2009 | 27.30 | 27.36 | 26.87 | 26.96 | 26,183,842 | -0.33(-1.22%) |
Aug 27, 2009 | 27.23 | 27.36 | 26.85 | 27.29 | 28,327,044 | +0.03(+0.10%) |
Aug 26, 2009 | 27.31 | 27.48 | 27.17 | 27.27 | 25,111,064 | -0.18(-0.67%) |
Aug 25, 2009 | 27.69 | 27.79 | 27.36 | 27.45 | 24,044,786 | +0.09(+0.32%) |
Aug 24, 2009 | 27.72 | 27.82 | 27.31 | 27.36 | 25,504,984 | -0.26(-0.93%) |
Aug 21, 2009 | 27.42 | 27.67 | 27.19 | 27.62 | 31,660,790 | +0.12(+0.44%) |
Aug 20, 2009 | 27.27 | 27.56 | 27.19 | 27.50 | 32,056,254 | +0.37(+1.35%) |
Aug 19, 2009 | 26.51 | 27.19 | 26.48 | 27.13 | 41,429,356 | +0.02(+0.07%) |
Aug 18, 2009 | 26.89 | 27.19 | 26.79 | 27.11 | 37,773,428 | +0.56(+2.12%) |
Aug 17, 2009 | 26.75 | 26.76 | 26.28 | 26.55 | 62,830,068 | -1.25(-4.49%) |
Aug 14, 2009 | 28.26 | 28.28 | 27.54 | 27.79 | 44,236,748 | -0.50(-1.77%) |
Aug 13, 2009 | 28.41 | 28.44 | 27.96 | 28.30 | 23,735,444 | +0.16(+0.58%) |
Aug 12, 2009 | 27.87 | 28.34 | 27.82 | 28.13 | 36,392,292 | +0.12(+0.41%) |
Aug 11, 2009 | 28.41 | 28.43 | 27.77 | 28.02 | 51,287,552 | -0.35(-1.22%) |
Aug 10, 2009 | 28.39 | 28.61 | 28.11 | 28.36 | 36,237,324 | +0.05(+0.17%) |
Aug 07, 2009 | 28.31 | 28.53 | 28.00 | 28.32 | 47,741,676 | -0.12(-0.43%) |
Aug 06, 2009 | 28.70 | 28.78 | 28.12 | 28.44 | 37,277,080 | +0.14(+0.48%) |
Aug 05, 2009 | 28.56 | 28.65 | 26.45 | 28.30 | 34,858,832 | -0.58(-2.02%) |
Aug 04, 2009 | 28.77 | 29.18 | 28.72 | 28.89 | 26,483,294 | -0.59(-2.00%) |