Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.92 | 27.03 | 26.54 | 26.97 | 2,699,092 | +0.06(+0.22%) |
Nov 27, 2009 | 26.39 | 27.09 | 26.21 | 26.91 | 1,708,897 | -0.30(-1.10%) |
Nov 25, 2009 | 27.35 | 27.44 | 27.16 | 27.21 | 1,434,968 | -0.09(-0.33%) |
Nov 24, 2009 | 26.90 | 27.42 | 26.83 | 27.30 | 3,222,608 | +0.47(+1.75%) |
Nov 23, 2009 | 26.66 | 26.98 | 26.57 | 26.83 | 3,174,097 | +0.39(+1.48%) |
Nov 20, 2009 | 26.69 | 26.77 | 26.32 | 26.44 | 3,922,044 | -0.42(-1.56%) |
Nov 19, 2009 | 27.15 | 27.17 | 26.65 | 26.86 | 4,010,424 | -0.54(-1.97%) |
Nov 18, 2009 | 27.54 | 27.63 | 27.25 | 27.40 | 1,824,954 | -0.21(-0.76%) |
Nov 17, 2009 | 27.46 | 27.62 | 27.26 | 27.61 | 1,636,345 | +0.02(+0.07%) |
Nov 16, 2009 | 27.20 | 27.77 | 27.14 | 27.59 | 3,486,777 | +0.43(+1.58%) |
Nov 13, 2009 | 27.12 | 27.28 | 26.92 | 27.16 | 2,540,593 | +0.11(+0.41%) |
Nov 12, 2009 | 27.37 | 27.58 | 26.99 | 27.05 | 3,190,473 | -0.24(-0.88%) |
Nov 11, 2009 | 27.36 | 27.67 | 27.10 | 27.29 | 3,200,685 | +0.11(+0.40%) |
Nov 10, 2009 | 27.31 | 27.43 | 26.94 | 27.18 | 3,008,283 | -0.19(-0.69%) |
Nov 09, 2009 | 26.85 | 27.57 | 26.79 | 27.37 | 3,968,506 | +0.65(+2.43%) |
Nov 06, 2009 | 26.77 | 27.11 | 26.52 | 26.72 | 2,424,036 | -0.16(-0.60%) |
Nov 05, 2009 | 26.59 | 27.15 | 26.41 | 26.88 | 3,438,790 | +0.57(+2.17%) |
Nov 04, 2009 | 26.32 | 26.70 | 26.25 | 26.31 | 3,411,741 | +0.06(+0.23%) |
Nov 03, 2009 | 25.87 | 26.36 | 25.77 | 26.25 | 5,914,371 | +0.27(+1.04%) |
Nov 02, 2009 | 25.81 | 26.14 | 25.56 | 25.98 | 4,045,092 | +0.10(+0.39%) |
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%) |