Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.10 | 28.11 | 27.32 | 27.88 | 11,471,870 | +0.05(+0.17%) |
Sep 29, 2009 | 27.92 | 28.10 | 27.67 | 27.83 | 6,946,611 | -0.02(-0.08%) |
Sep 28, 2009 | 27.27 | 27.91 | 27.13 | 27.85 | 6,802,355 | +0.75(+2.76%) |
Sep 25, 2009 | 27.13 | 27.45 | 26.82 | 27.10 | 8,485,833 | +0.04(+0.14%) |
Sep 24, 2009 | 27.71 | 27.72 | 26.82 | 27.07 | 9,748,429 | -0.65(-2.35%) |
Sep 23, 2009 | 28.38 | 28.41 | 27.68 | 27.72 | 9,981,898 | -0.57(-2.00%) |
Sep 22, 2009 | 28.29 | 28.46 | 28.04 | 28.28 | 6,014,322 | +0.59(+2.12%) |
Sep 21, 2009 | 27.56 | 27.76 | 26.96 | 27.70 | 9,094,145 | -0.58(-2.06%) |
Sep 18, 2009 | 28.56 | 28.64 | 28.21 | 28.28 | 6,629,240 | -0.46(-1.60%) |
Sep 17, 2009 | 28.82 | 29.23 | 28.63 | 28.74 | 8,977,556 | +0.07(+0.25%) |
Sep 16, 2009 | 28.70 | 29.33 | 28.56 | 28.67 | 11,517,438 | +0.43(+1.54%) |
Sep 15, 2009 | 27.80 | 28.34 | 27.67 | 28.23 | 6,672,480 | +0.32(+1.15%) |
Sep 14, 2009 | 27.63 | 27.98 | 27.52 | 27.91 | 7,102,618 | -0.20(-0.72%) |
Sep 11, 2009 | 28.57 | 28.65 | 28.01 | 28.11 | 10,493,736 | +0.20(+0.71%) |
Sep 10, 2009 | 27.32 | 27.97 | 27.15 | 27.91 | 8,265,565 | +0.49(+1.79%) |
Sep 09, 2009 | 27.60 | 27.62 | 27.07 | 27.43 | 12,601,415 | -0.11(-0.41%) |
Sep 08, 2009 | 27.70 | 27.76 | 27.34 | 27.54 | 10,094,156 | +1.14(+4.30%) |
Sep 04, 2009 | 26.15 | 26.45 | 25.93 | 26.40 | 9,159,549 | +0.22(+0.84%) |
Sep 03, 2009 | 26.28 | 26.38 | 25.79 | 26.18 | 9,985,758 | +0.48(+1.86%) |
Sep 02, 2009 | 25.53 | 25.88 | 25.37 | 25.71 | 8,969,597 | -0.24(-0.91%) |
Sep 01, 2009 | 26.44 | 26.95 | 25.85 | 25.94 | 12,066,907 | -0.37(-1.40%) |
Aug 31, 2009 | 26.15 | 26.42 | 26.15 | 26.31 | 6,897,517 | -0.74(-2.75%) |
Aug 28, 2009 | 27.25 | 27.25 | 26.88 | 27.05 | 6,501,742 | +0.17(+0.63%) |
Aug 27, 2009 | 26.46 | 26.97 | 26.05 | 26.88 | 8,867,344 | +0.43(+1.61%) |
Aug 26, 2009 | 26.42 | 26.54 | 26.12 | 26.46 | 6,999,403 | -0.08(-0.32%) |
Aug 25, 2009 | 27.10 | 27.30 | 26.48 | 26.54 | 8,486,191 | -0.45(-1.66%) |
Aug 24, 2009 | 27.33 | 27.53 | 26.88 | 26.99 | 6,945,344 | +0.36(+1.35%) |
Aug 21, 2009 | 26.40 | 26.93 | 26.35 | 26.63 | 10,646,973 | +0.38(+1.43%) |
Aug 20, 2009 | 26.12 | 26.42 | 26.09 | 26.26 | 6,454,637 | +0.23(+0.88%) |
Aug 19, 2009 | 25.28 | 26.26 | 25.28 | 26.03 | 8,924,081 | -0.08(-0.32%) |
Aug 18, 2009 | 25.78 | 26.23 | 25.58 | 26.11 | 7,997,205 | +0.91(+3.62%) |
Aug 17, 2009 | 25.39 | 25.59 | 25.14 | 25.20 | 9,748,001 | -1.39(-5.21%) |
Aug 14, 2009 | 27.24 | 27.32 | 26.32 | 26.58 | 9,434,203 | -0.89(-3.24%) |
Aug 13, 2009 | 27.25 | 27.53 | 26.82 | 27.48 | 8,747,142 | +0.79(+2.94%) |
Aug 12, 2009 | 25.93 | 26.89 | 25.93 | 26.69 | 14,060,427 | +0.54(+2.08%) |
Aug 11, 2009 | 26.08 | 26.25 | 25.77 | 26.15 | 8,301,363 | -0.26(-0.99%) |
Aug 10, 2009 | 26.38 | 26.52 | 26.12 | 26.41 | 7,498,234 | -0.80(-2.95%) |
Aug 07, 2009 | 27.26 | 27.62 | 26.85 | 27.21 | 8,823,341 | +0.15(+0.56%) |
Aug 06, 2009 | 27.36 | 27.54 | 26.74 | 27.06 | 16,564,661 | -0.49(-1.78%) |
Aug 05, 2009 | 27.54 | 27.70 | 26.99 | 27.55 | 12,696,549 | -0.28(-1.02%) |
Aug 04, 2009 | 27.46 | 27.93 | 27.39 | 27.83 | 10,808,822 | -0.18(-0.63%) |
Aug 03, 2009 | 27.50 | 28.14 | 27.37 | 28.01 | 13,426,559 | +1.42(+5.33%) |
Jul 31, 2009 | 26.19 | 26.82 | 26.08 | 26.59 | 8,009,372 | +0.21(+0.80%) |
Jul 30, 2009 | 26.35 | 26.65 | 26.14 | 26.38 | 11,270,932 | +1.11(+4.40%) |
Jul 29, 2009 | 25.55 | 25.56 | 24.95 | 25.27 | 16,105,220 | -0.76(-2.92%) |
Jul 28, 2009 | 25.89 | 26.15 | 25.58 | 26.03 | 14,014,054 | +0.02(+0.08%) |
Jul 27, 2009 | 26.12 | 26.21 | 25.69 | 26.01 | 7,178,289 | +0.03(+0.13%) |
Jul 24, 2009 | 25.77 | 26.13 | 25.51 | 25.97 | 7,727,247 | +0.05(+0.21%) |
Jul 23, 2009 | 25.30 | 26.18 | 25.30 | 25.92 | 12,917,259 | +0.82(+3.28%) |
Jul 22, 2009 | 24.63 | 25.30 | 24.57 | 25.09 | 12,050,980 | -0.06(-0.23%) |
Jul 21, 2009 | 25.53 | 25.56 | 24.76 | 25.15 | 15,810,384 | +0.07(+0.27%) |
Jul 20, 2009 | 24.86 | 25.11 | 24.56 | 25.09 | 7,503,027 | +0.97(+4.01%) |
Jul 17, 2009 | 23.78 | 24.30 | 23.67 | 24.12 | 6,207,420 | +0.19(+0.79%) |
Jul 16, 2009 | 23.75 | 24.10 | 23.54 | 23.93 | 7,957,827 | +0.22(+0.94%) |
Jul 15, 2009 | 23.43 | 23.77 | 23.34 | 23.70 | 9,187,559 | +1.20(+5.31%) |
Jul 14, 2009 | 22.45 | 22.69 | 22.31 | 22.51 | 10,388,085 | +0.71(+3.23%) |
Jul 13, 2009 | 21.42 | 21.87 | 21.39 | 21.80 | 8,340,022 | +0.55(+2.58%) |
Jul 10, 2009 | 21.17 | 21.53 | 21.00 | 21.25 | 5,805,077 | -0.09(-0.44%) |
Jul 09, 2009 | 21.70 | 21.76 | 21.33 | 21.35 | 8,355,165 | +0.16(+0.76%) |
Jul 08, 2009 | 21.35 | 21.73 | 20.72 | 21.19 | 13,738,678 | +0.27(+1.27%) |
Jul 07, 2009 | 21.79 | 21.83 | 20.92 | 20.92 | 15,181,808 | -0.19(-0.92%) |
Jul 06, 2009 | 21.36 | 21.59 | 21.08 | 21.12 | 16,354,028 | -1.51(-6.68%) |
Jul 02, 2009 | 22.81 | 22.84 | 22.32 | 22.63 | 10,841,573 | -0.81(-3.46%) |