Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.88 | 30.88 | 29.92 | 30.02 | 3,869,151 | -0.52(-1.72%) |
Nov 27, 2009 | 30.02 | 30.66 | 29.73 | 30.55 | 1,798,534 | -0.49(-1.57%) |
Nov 25, 2009 | 30.70 | 31.12 | 30.15 | 31.03 | 3,420,262 | +0.34(+1.10%) |
Nov 24, 2009 | 30.18 | 30.70 | 29.85 | 30.70 | 4,040,154 | +0.47(+1.55%) |
Nov 23, 2009 | 29.19 | 30.36 | 29.19 | 30.23 | 6,359,379 | +2.12(+7.56%) |
Nov 20, 2009 | 27.57 | 28.23 | 27.57 | 28.10 | 3,174,151 | +0.18(+0.64%) |
Nov 19, 2009 | 27.84 | 28.07 | 27.09 | 27.93 | 4,267,392 | -0.32(-1.13%) |
Nov 18, 2009 | 28.59 | 28.80 | 28.19 | 28.24 | 3,091,984 | -0.38(-1.34%) |
Nov 17, 2009 | 28.96 | 29.08 | 28.42 | 28.63 | 2,904,284 | -0.32(-1.10%) |
Nov 16, 2009 | 28.80 | 29.49 | 28.65 | 28.95 | 4,560,901 | +0.32(+1.11%) |
Nov 13, 2009 | 28.45 | 28.93 | 28.28 | 28.63 | 2,199,816 | +0.35(+1.22%) |
Nov 12, 2009 | 28.88 | 29.01 | 28.15 | 28.28 | 2,247,644 | -0.64(-2.20%) |
Nov 11, 2009 | 29.01 | 29.18 | 28.49 | 28.92 | 3,744,004 | -0.05(-0.16%) |
Nov 10, 2009 | 28.93 | 29.24 | 28.73 | 28.96 | 2,752,307 | -0.01(-0.03%) |
Nov 09, 2009 | 28.67 | 29.46 | 28.30 | 28.97 | 5,093,978 | +0.07(+0.26%) |
Nov 06, 2009 | 27.82 | 28.97 | 27.82 | 28.90 | 3,667,689 | +0.22(+0.78%) |
Nov 05, 2009 | 28.42 | 28.68 | 27.75 | 28.67 | 3,693,139 | +0.80(+2.89%) |
Nov 04, 2009 | 27.38 | 29.00 | 27.28 | 27.87 | 8,225,739 | +1.38(+5.19%) |
Nov 03, 2009 | 26.36 | 26.61 | 25.96 | 26.49 | 3,213,386 | +0.26(+1.00%) |
Nov 02, 2009 | 26.14 | 26.72 | 25.80 | 26.23 | 4,123,835 | +0.18(+0.68%) |
Oct 30, 2009 | 26.71 | 27.11 | 26.05 | 26.05 | 3,869,769 | -0.83(-3.10%) |
Oct 29, 2009 | 25.92 | 27.09 | 25.92 | 26.89 | 4,508,639 | +1.10(+4.28%) |
Oct 28, 2009 | 26.61 | 26.76 | 25.64 | 25.78 | 4,867,690 | -1.01(-3.77%) |
Oct 27, 2009 | 25.82 | 27.18 | 25.45 | 26.79 | 6,349,777 | +1.06(+4.11%) |
Oct 26, 2009 | 26.94 | 27.04 | 25.62 | 25.74 | 3,922,101 | -0.94(-3.51%) |
Oct 23, 2009 | 26.71 | 26.78 | 26.53 | 26.67 | 2,721,576 | -0.39(-1.45%) |
Oct 22, 2009 | 26.30 | 27.33 | 26.30 | 27.06 | 4,914,149 | +0.71(+2.70%) |
Oct 21, 2009 | 27.36 | 27.93 | 26.29 | 26.35 | 4,169,043 | -1.02(-3.73%) |
Oct 20, 2009 | 27.28 | 27.51 | 27.10 | 27.37 | 4,431,833 | +0.37(+1.39%) |
Oct 19, 2009 | 26.58 | 27.04 | 26.48 | 27.00 | 2,895,361 | +0.45(+1.69%) |
Oct 16, 2009 | 26.82 | 27.16 | 26.49 | 26.55 | 3,124,704 | -0.52(-1.94%) |
Oct 15, 2009 | 27.64 | 28.07 | 26.83 | 27.07 | 5,053,496 | -0.73(-2.63%) |
Oct 14, 2009 | 27.01 | 27.90 | 26.84 | 27.80 | 3,856,039 | +0.94(+3.48%) |
Oct 13, 2009 | 27.67 | 27.72 | 26.65 | 26.87 | 4,626,305 | -0.87(-3.14%) |
Oct 12, 2009 | 27.88 | 28.19 | 27.64 | 27.74 | 3,307,381 | +0.11(+0.41%) |
Oct 09, 2009 | 26.72 | 27.72 | 26.64 | 27.63 | 5,465,273 | +1.11(+4.20%) |
Oct 08, 2009 | 26.91 | 27.14 | 26.30 | 26.51 | 7,291,092 | -1.15(-4.16%) |
Oct 07, 2009 | 26.58 | 28.00 | 26.58 | 27.66 | 5,880,008 | +0.82(+3.07%) |
Oct 06, 2009 | 27.02 | 27.12 | 26.21 | 26.84 | 4,955,234 | -0.02(-0.07%) |
Oct 05, 2009 | 26.22 | 27.00 | 25.73 | 26.86 | 4,845,816 | +0.82(+3.16%) |
Oct 02, 2009 | 25.76 | 26.50 | 25.11 | 26.03 | 5,013,543 | +0.01(+0.04%) |
Oct 01, 2009 | 26.15 | 27.26 | 25.88 | 26.03 | 4,828,316 | -0.26(-1.00%) |
Sep 30, 2009 | 26.70 | 26.70 | 25.69 | 26.29 | 8,587,931 | -0.48(-1.78%) |
Sep 29, 2009 | 27.38 | 27.53 | 26.12 | 26.76 | 9,767,261 | -0.41(-1.52%) |
Sep 28, 2009 | 26.67 | 27.47 | 26.48 | 27.18 | 5,264,231 | +0.68(+2.58%) |
Sep 25, 2009 | 27.20 | 27.63 | 26.39 | 26.49 | 6,259,050 | -0.83(-3.05%) |
Sep 24, 2009 | 28.40 | 28.68 | 26.98 | 27.33 | 7,004,697 | -1.07(-3.76%) |
Sep 23, 2009 | 29.23 | 29.35 | 28.24 | 28.39 | 8,495,691 | -0.91(-3.10%) |
Sep 22, 2009 | 29.79 | 29.93 | 28.91 | 29.30 | 5,424,612 | -0.41(-1.39%) |
Sep 21, 2009 | 29.54 | 29.97 | 29.35 | 29.71 | 2,137,253 | -0.08(-0.28%) |
Sep 18, 2009 | 30.60 | 30.83 | 29.74 | 29.80 | 4,915,687 | -0.75(-2.45%) |
Sep 17, 2009 | 30.43 | 30.88 | 30.01 | 30.55 | 5,935,054 | +0.97(+3.29%) |
Sep 16, 2009 | 29.58 | 30.45 | 28.70 | 29.57 | 4,940,408 | +0.20(+0.67%) |
Sep 15, 2009 | 30.14 | 30.18 | 29.35 | 29.38 | 4,518,170 | -0.65(-2.15%) |
Sep 14, 2009 | 29.40 | 30.08 | 29.11 | 30.02 | 4,924,969 | +0.70(+2.39%) |
Sep 11, 2009 | 29.09 | 29.43 | 28.87 | 29.32 | 3,727,206 | +0.25(+0.87%) |
Sep 10, 2009 | 27.39 | 29.09 | 27.34 | 29.07 | 6,601,940 | +1.54(+5.61%) |
Sep 09, 2009 | 27.57 | 27.89 | 26.75 | 27.52 | 5,021,503 | +0.01(+0.03%) |
Sep 08, 2009 | 27.84 | 27.86 | 27.00 | 27.51 | 3,919,399 | -0.47(-1.67%) |
Sep 04, 2009 | 27.72 | 28.31 | 27.62 | 27.98 | 2,222,378 | +0.24(+0.88%) |
Sep 03, 2009 | 27.81 | 27.91 | 26.91 | 27.74 | 3,545,794 | -0.06(-0.20%) |
Sep 02, 2009 | 26.80 | 27.94 | 26.55 | 27.79 | 5,735,037 | +0.95(+3.52%) |