Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.36 | 28.61 | 27.94 | 28.31 | 202,235,616 | +0.18(+0.62%) |
Sep 29, 2009 | 28.07 | 28.30 | 27.95 | 28.14 | 57,984,044 | -0.10(-0.36%) |
Sep 28, 2009 | 27.79 | 28.25 | 27.74 | 28.24 | 71,835,800 | +0.52(+1.89%) |
Sep 25, 2009 | 27.60 | 27.82 | 27.54 | 27.71 | 84,258,184 | +0.12(+0.42%) |
Sep 24, 2009 | 28.25 | 28.30 | 27.43 | 27.60 | 128,454,888 | -0.55(-1.96%) |
Sep 23, 2009 | 28.53 | 28.75 | 28.15 | 28.15 | 99,710,616 | -0.43(-1.50%) |
Sep 22, 2009 | 28.53 | 28.64 | 28.34 | 28.58 | 63,614,512 | +0.43(+1.52%) |
Sep 21, 2009 | 28.02 | 28.21 | 27.76 | 28.15 | 107,398,704 | -0.25(-0.87%) |
Sep 18, 2009 | 28.46 | 28.49 | 28.26 | 28.40 | 91,833,360 | +0.08(+0.28%) |
Sep 17, 2009 | 28.40 | 28.63 | 28.19 | 28.32 | 105,230,976 | +0.20(+0.70%) |
Sep 16, 2009 | 28.18 | 30.56 | 28.03 | 28.12 | 109,967,152 | +0.35(+1.25%) |
Sep 15, 2009 | 27.49 | 27.79 | 27.39 | 27.77 | 84,654,536 | +0.33(+1.19%) |
Sep 14, 2009 | 27.15 | 27.50 | 27.11 | 27.45 | 50,504,280 | -0.10(-0.37%) |
Sep 11, 2009 | 27.63 | 27.77 | 27.37 | 27.55 | 62,240,332 | +0.01(+0.05%) |
Sep 10, 2009 | 27.19 | 27.55 | 25.85 | 27.53 | 80,354,280 | +0.36(+1.31%) |
Sep 09, 2009 | 27.14 | 27.35 | 27.00 | 27.18 | 91,998,096 | +0.15(+0.54%) |
Sep 08, 2009 | 26.94 | 27.07 | 26.90 | 27.03 | 82,273,184 | +0.55(+2.06%) |
Sep 04, 2009 | 26.17 | 26.51 | 25.95 | 26.48 | 81,057,328 | +0.50(+1.93%) |
Sep 03, 2009 | 25.84 | 26.00 | 25.60 | 25.98 | 73,831,880 | +0.51(+2.00%) |
Sep 02, 2009 | 25.24 | 25.58 | 25.20 | 25.47 | 94,008,856 | +0.27(+1.07%) |
Sep 01, 2009 | 25.76 | 26.10 | 25.18 | 25.20 | 131,547,928 | -0.49(-1.90%) |
Aug 31, 2009 | 26.21 | 25.79 | 25.60 | 25.69 | 99,432,488 | -0.52(-1.97%) |
Aug 28, 2009 | 26.50 | 26.54 | 26.06 | 26.21 | 71,031,784 | -0.14(-0.52%) |
Aug 27, 2009 | 26.23 | 26.40 | 25.85 | 26.35 | 82,077,256 | -0.05(-0.19%) |
Aug 26, 2009 | 26.35 | 26.47 | 26.19 | 26.40 | 78,621,608 | -0.08(-0.30%) |
Aug 25, 2009 | 26.73 | 26.92 | 26.46 | 26.48 | 84,120,200 | -0.06(-0.22%) |
Aug 24, 2009 | 26.71 | 26.86 | 26.43 | 26.54 | 80,353,760 | +0.12(+0.44%) |
Aug 21, 2009 | 26.27 | 26.51 | 26.17 | 26.42 | 111,608,824 | +0.39(+1.51%) |
Aug 20, 2009 | 25.66 | 26.07 | 25.60 | 26.03 | 98,063,728 | +0.44(+1.73%) |
Aug 19, 2009 | 25.02 | 25.65 | 24.94 | 25.58 | 93,310,264 | +0.07(+0.26%) |
Aug 18, 2009 | 25.30 | 25.53 | 25.23 | 25.52 | 92,701,400 | +0.49(+1.95%) |
Aug 17, 2009 | 25.08 | 25.14 | 24.83 | 25.03 | 144,242,944 | -0.96(-3.70%) |
Aug 14, 2009 | 26.43 | 26.46 | 25.87 | 25.99 | 72,282,576 | -0.48(-1.81%) |
Aug 13, 2009 | 26.46 | 26.48 | 26.06 | 26.47 | 92,860,680 | +0.45(+1.73%) |
Aug 12, 2009 | 25.69 | 26.19 | 25.68 | 26.02 | 88,704,848 | +0.23(+0.90%) |
Aug 11, 2009 | 26.06 | 26.08 | 25.62 | 25.79 | 96,379,680 | -0.49(-1.88%) |
Aug 10, 2009 | 26.35 | 26.43 | 26.06 | 26.28 | 84,222,368 | -0.30(-1.12%) |
Aug 07, 2009 | 26.57 | 26.74 | 26.33 | 26.58 | 79,398,984 | +0.26(+1.00%) |
Aug 06, 2009 | 26.67 | 26.71 | 26.04 | 26.32 | 73,317,384 | -0.22(-0.82%) |
Aug 05, 2009 | 26.54 | 26.65 | 26.14 | 26.54 | 65,692,504 | -0.16(-0.60%) |
Aug 04, 2009 | 26.59 | 26.91 | 26.54 | 26.70 | 73,324,904 | -0.29(-1.08%) |
Aug 03, 2009 | 26.73 | 27.06 | 26.61 | 26.99 | 107,317,656 | +1.00(+3.83%) |
Jul 31, 2009 | 26.08 | 26.23 | 25.84 | 25.99 | 164,279,904 | +0.10(+0.39%) |
Jul 30, 2009 | 26.00 | 26.21 | 25.88 | 25.89 | 124,048,976 | +0.61(+2.39%) |
Jul 29, 2009 | 25.55 | 25.56 | 25.12 | 25.28 | 72,978,032 | -0.58(-2.25%) |
Jul 28, 2009 | 25.72 | 25.94 | 25.50 | 25.87 | 74,022,240 | +0.02(+0.08%) |
Jul 27, 2009 | 25.89 | 26.01 | 25.60 | 25.84 | 58,836,992 | +0.09(+0.34%) |
Jul 24, 2009 | 25.61 | 25.78 | 25.42 | 25.76 | 67,705,376 | -0.12(-0.48%) |
Jul 23, 2009 | 25.35 | 26.03 | 25.30 | 25.88 | 109,739,072 | +0.71(+2.83%) |
Jul 22, 2009 | 24.87 | 25.39 | 24.86 | 25.17 | 95,389,064 | -0.05(-0.22%) |
Jul 21, 2009 | 25.43 | 25.44 | 24.83 | 25.22 | 94,640,904 | -0.08(-0.30%) |
Jul 20, 2009 | 25.02 | 25.30 | 24.95 | 25.30 | 94,119,112 | +0.87(+3.57%) |
Jul 17, 2009 | 24.25 | 24.48 | 24.11 | 24.43 | 78,204,504 | +0.25(+1.02%) |
Jul 16, 2009 | 24.00 | 24.35 | 23.81 | 24.18 | 87,938,640 | +0.04(+0.18%) |
Jul 15, 2009 | 23.59 | 24.16 | 23.55 | 24.13 | 125,939,656 | +1.23(+5.37%) |
Jul 14, 2009 | 22.93 | 23.02 | 22.68 | 22.91 | 57,350,172 | +0.25(+1.09%) |
Jul 13, 2009 | 22.30 | 22.77 | 22.28 | 22.66 | 96,334,376 | +0.16(+0.71%) |
Jul 10, 2009 | 22.46 | 22.60 | 22.25 | 22.50 | 102,147,032 | -0.27(-1.19%) |
Jul 09, 2009 | 22.84 | 22.96 | 22.60 | 22.77 | 89,001,536 | +0.40(+1.79%) |
Jul 08, 2009 | 22.72 | 22.78 | 22.01 | 22.37 | 126,511,168 | -0.26(-1.16%) |
Jul 07, 2009 | 23.14 | 23.19 | 22.61 | 22.63 | 94,526,784 | -0.55(-2.35%) |
Jul 06, 2009 | 22.90 | 23.21 | 22.72 | 23.17 | 71,630,576 | -0.04(-0.19%) |
Jul 02, 2009 | 23.47 | 23.49 | 23.19 | 23.22 | 82,341,832 | -0.66(-2.77%) |