Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.46 | 23.74 | 23.10 | 23.32 | 9,660,349 | +0.00(+0.00%) |
Nov 27, 2009 | 22.68 | 23.54 | 22.56 | 23.32 | 4,446,326 | -0.18(-0.77%) |
Nov 25, 2009 | 23.35 | 23.65 | 23.33 | 23.50 | 6,172,822 | +0.28(+1.21%) |
Nov 24, 2009 | 23.12 | 23.27 | 22.88 | 23.22 | 5,994,754 | +0.02(+0.09%) |
Nov 23, 2009 | 22.88 | 23.32 | 22.82 | 23.20 | 5,080,596 | +0.48(+2.11%) |
Nov 20, 2009 | 22.78 | 22.88 | 22.49 | 22.72 | 4,101,899 | +0.07(+0.31%) |
Nov 19, 2009 | 22.84 | 22.88 | 22.45 | 22.65 | 4,387,869 | -0.31(-1.35%) |
Nov 18, 2009 | 22.66 | 22.97 | 22.66 | 22.96 | 3,391,202 | +0.17(+0.75%) |
Nov 17, 2009 | 22.85 | 23.05 | 22.70 | 22.79 | 6,033,727 | -0.21(-0.91%) |
Nov 16, 2009 | 22.49 | 23.04 | 22.45 | 23.00 | 7,127,575 | +0.59(+2.63%) |
Nov 13, 2009 | 22.25 | 22.59 | 22.08 | 22.41 | 4,598,422 | +0.25(+1.13%) |
Nov 12, 2009 | 22.31 | 22.51 | 21.59 | 22.16 | 6,713,198 | -0.10(-0.45%) |
Nov 11, 2009 | 22.53 | 22.61 | 22.14 | 22.26 | 6,531,679 | -0.05(-0.22%) |
Nov 10, 2009 | 22.39 | 22.63 | 22.20 | 22.31 | 6,221,065 | -0.19(-0.84%) |
Nov 09, 2009 | 22.28 | 22.68 | 22.05 | 22.50 | 8,342,741 | +0.27(+1.21%) |
Nov 06, 2009 | 22.10 | 22.33 | 21.87 | 22.23 | 4,304,810 | +0.05(+0.23%) |
Nov 05, 2009 | 21.71 | 22.33 | 21.59 | 22.18 | 4,929,582 | +0.54(+2.50%) |
Nov 04, 2009 | 21.43 | 22.04 | 21.43 | 21.64 | 5,778,466 | -0.25(-1.14%) |
Nov 03, 2009 | 21.80 | 22.02 | 21.61 | 21.89 | 7,189,296 | +0.04(+0.18%) |
Nov 02, 2009 | 21.71 | 22.25 | 21.53 | 21.85 | 8,677,494 | +0.15(+0.69%) |
Oct 30, 2009 | 22.45 | 22.45 | 21.67 | 21.70 | 7,859,099 | -0.57(-2.56%) |
Oct 29, 2009 | 22.10 | 22.34 | 21.62 | 22.27 | 8,643,376 | +0.38(+1.74%) |
Oct 28, 2009 | 22.41 | 22.56 | 21.87 | 21.89 | 7,268,912 | -0.54(-2.41%) |
Oct 27, 2009 | 23.03 | 23.03 | 22.30 | 22.43 | 6,749,171 | -0.24(-1.06%) |
Oct 26, 2009 | 22.70 | 23.20 | 22.55 | 22.67 | 6,391,859 | +0.07(+0.31%) |
Oct 23, 2009 | 22.58 | 23.03 | 22.41 | 22.60 | 5,835,937 | -0.42(-1.82%) |
Oct 22, 2009 | 22.62 | 23.13 | 22.50 | 23.02 | 6,208,765 | +0.25(+1.10%) |
Oct 21, 2009 | 22.72 | 23.48 | 22.72 | 22.77 | 6,498,600 | -0.21(-0.91%) |
Oct 20, 2009 | 22.86 | 23.45 | 22.85 | 22.98 | 5,477,959 | -0.48(-2.05%) |
Oct 19, 2009 | 23.27 | 23.55 | 23.14 | 23.46 | 3,828,237 | +0.25(+1.08%) |
Oct 16, 2009 | 23.36 | 23.40 | 22.84 | 23.21 | 5,914,245 | -0.17(-0.73%) |
Oct 15, 2009 | 23.16 | 23.38 | 23.00 | 23.38 | 6,050,124 | +0.07(+0.30%) |
Oct 14, 2009 | 23.17 | 23.37 | 23.05 | 23.31 | 6,277,757 | +0.18(+0.78%) |
Oct 13, 2009 | 23.12 | 23.30 | 22.97 | 23.13 | 4,707,192 | -0.07(-0.30%) |
Oct 12, 2009 | 23.40 | 23.42 | 23.05 | 23.20 | 3,534,832 | +0.06(+0.26%) |
Oct 09, 2009 | 23.08 | 23.21 | 22.95 | 23.14 | 4,773,017 | -0.04(-0.17%) |
Oct 08, 2009 | 22.98 | 23.39 | 22.98 | 23.18 | 4,938,028 | +0.07(+0.30%) |
Oct 07, 2009 | 22.83 | 23.11 | 22.72 | 23.11 | 5,396,161 | +0.04(+0.17%) |
Oct 06, 2009 | 22.82 | 23.21 | 22.73 | 23.07 | 8,016,785 | +0.27(+1.18%) |
Oct 05, 2009 | 22.37 | 22.82 | 22.33 | 22.80 | 6,163,537 | +0.26(+1.15%) |
Oct 02, 2009 | 22.51 | 22.82 | 22.41 | 22.54 | 5,839,293 | -0.12(-0.52%) |
Oct 01, 2009 | 23.01 | 23.21 | 22.54 | 22.66 | 9,158,958 | -0.56(-2.42%) |
Sep 30, 2009 | 23.26 | 23.45 | 22.83 | 23.22 | 8,438,854 | -0.04(-0.17%) |
Sep 29, 2009 | 23.10 | 23.52 | 23.01 | 23.26 | 5,263,737 | +0.02(+0.09%) |
Sep 28, 2009 | 22.82 | 23.37 | 22.81 | 23.24 | 5,103,002 | +0.45(+1.97%) |
Sep 25, 2009 | 22.97 | 23.07 | 22.62 | 22.79 | 4,854,987 | +0.08(+0.35%) |
Sep 24, 2009 | 22.85 | 22.90 | 22.46 | 22.71 | 4,982,840 | -0.08(-0.35%) |
Sep 23, 2009 | 23.31 | 23.32 | 22.77 | 22.79 | 7,353,714 | -0.41(-1.77%) |
Sep 22, 2009 | 23.34 | 23.48 | 23.05 | 23.20 | 6,953,618 | -0.03(-0.13%) |
Sep 21, 2009 | 23.24 | 23.50 | 22.95 | 23.23 | 7,134,185 | -0.06(-0.26%) |
Sep 18, 2009 | 22.98 | 23.41 | 22.76 | 23.29 | 11,044,683 | +0.48(+2.10%) |
Sep 17, 2009 | 22.75 | 23.03 | 22.59 | 22.81 | 5,687,386 | -0.15(-0.65%) |
Sep 16, 2009 | 22.83 | 23.00 | 22.65 | 22.96 | 5,580,430 | +0.07(+0.31%) |
Sep 15, 2009 | 22.98 | 22.98 | 22.44 | 22.89 | 8,347,180 | -0.08(-0.35%) |
Sep 14, 2009 | 22.11 | 23.11 | 22.11 | 22.97 | 9,645,386 | +0.67(+3.00%) |
Sep 11, 2009 | 22.48 | 22.60 | 22.23 | 22.30 | 7,332,654 | -0.30(-1.33%) |
Sep 10, 2009 | 22.45 | 22.79 | 22.45 | 22.60 | 7,594,455 | +0.13(+0.58%) |
Sep 09, 2009 | 21.98 | 22.62 | 21.88 | 22.47 | 10,214,646 | +0.54(+2.46%) |
Sep 08, 2009 | 21.73 | 21.93 | 21.52 | 21.93 | 6,912,515 | +0.52(+2.43%) |
Sep 04, 2009 | 21.24 | 21.53 | 21.09 | 21.41 | 4,860,936 | +0.06(+0.28%) |
Sep 03, 2009 | 21.13 | 21.55 | 21.02 | 21.35 | 5,277,301 | +0.26(+1.23%) |
Sep 02, 2009 | 21.31 | 21.37 | 21.02 | 21.09 | 7,224,000 | -0.28(-1.31%) |