Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.35 | 29.35 | 28.47 | 28.78 | 8,663,433 | -0.45(-1.54%) |
Sep 29, 2009 | 29.40 | 29.80 | 29.06 | 29.23 | 6,282,899 | -0.14(-0.47%) |
Sep 28, 2009 | 28.64 | 29.48 | 28.64 | 29.37 | 4,193,812 | +0.75(+2.61%) |
Sep 25, 2009 | 28.78 | 28.87 | 28.25 | 28.62 | 7,105,957 | -0.23(-0.80%) |
Sep 24, 2009 | 29.35 | 29.35 | 28.39 | 28.85 | 7,779,460 | -0.53(-1.80%) |
Sep 23, 2009 | 30.15 | 30.25 | 29.38 | 29.38 | 6,375,873 | -0.76(-2.52%) |
Sep 22, 2009 | 30.22 | 30.48 | 29.94 | 30.14 | 6,564,105 | +0.18(+0.60%) |
Sep 21, 2009 | 29.34 | 30.04 | 29.31 | 29.96 | 6,945,546 | +0.38(+1.28%) |
Sep 18, 2009 | 29.45 | 29.66 | 29.22 | 29.58 | 9,781,135 | +0.24(+0.82%) |
Sep 17, 2009 | 29.59 | 29.76 | 29.21 | 29.34 | 9,153,234 | +0.05(+0.17%) |
Sep 16, 2009 | 29.23 | 29.65 | 29.07 | 29.29 | 6,782,430 | +0.04(+0.14%) |
Sep 15, 2009 | 29.10 | 29.41 | 29.03 | 29.25 | 6,059,772 | +0.10(+0.34%) |
Sep 14, 2009 | 29.02 | 29.36 | 28.93 | 29.15 | 5,842,466 | -0.15(-0.51%) |
Sep 11, 2009 | 29.38 | 29.62 | 29.19 | 29.30 | 7,760,854 | -0.21(-0.71%) |
Sep 10, 2009 | 29.10 | 29.64 | 28.67 | 29.51 | 11,999,199 | +1.04(+3.65%) |
Sep 09, 2009 | 27.95 | 28.52 | 27.79 | 28.47 | 8,306,234 | +0.60(+2.15%) |
Sep 08, 2009 | 28.07 | 28.32 | 27.75 | 27.87 | 6,613,676 | -0.18(-0.64%) |
Sep 04, 2009 | 27.60 | 28.07 | 27.56 | 28.05 | 8,622,712 | +0.61(+2.22%) |
Sep 03, 2009 | 27.58 | 27.90 | 27.36 | 27.44 | 7,521,024 | +0.03(+0.11%) |
Sep 02, 2009 | 27.12 | 27.60 | 26.98 | 27.41 | 7,201,391 | +0.14(+0.51%) |
Sep 01, 2009 | 27.71 | 28.53 | 27.19 | 27.27 | 9,636,892 | -0.64(-2.29%) |
Aug 31, 2009 | 28.13 | 28.37 | 27.63 | 27.91 | 7,129,426 | -0.42(-1.48%) |
Aug 28, 2009 | 28.59 | 28.63 | 28.05 | 28.33 | 6,708,266 | -0.10(-0.35%) |
Aug 27, 2009 | 28.52 | 28.68 | 28.08 | 28.43 | 7,025,422 | -0.32(-1.11%) |
Aug 26, 2009 | 28.46 | 28.81 | 28.17 | 28.75 | 8,513,221 | +0.21(+0.74%) |
Aug 25, 2009 | 28.92 | 29.06 | 28.51 | 28.54 | 6,658,206 | -0.19(-0.66%) |
Aug 24, 2009 | 28.31 | 28.93 | 28.08 | 28.73 | 9,149,595 | +0.45(+1.59%) |
Aug 21, 2009 | 27.73 | 28.32 | 27.63 | 28.28 | 8,073,281 | +0.83(+3.02%) |
Aug 20, 2009 | 27.35 | 27.54 | 27.11 | 27.45 | 5,973,232 | +0.13(+0.48%) |
Aug 19, 2009 | 26.59 | 27.38 | 26.59 | 27.32 | 6,039,679 | +0.48(+1.79%) |
Aug 18, 2009 | 26.78 | 27.00 | 26.53 | 26.84 | 4,975,942 | +0.08(+0.30%) |
Aug 17, 2009 | 27.17 | 27.26 | 26.58 | 26.76 | 6,622,325 | -0.79(-2.87%) |
Aug 14, 2009 | 27.95 | 28.00 | 27.25 | 27.55 | 5,849,624 | -0.37(-1.33%) |
Aug 13, 2009 | 28.15 | 28.15 | 27.48 | 27.92 | 6,151,464 | -0.23(-0.82%) |
Aug 12, 2009 | 27.73 | 28.40 | 27.66 | 28.15 | 6,185,392 | +0.41(+1.48%) |
Aug 11, 2009 | 28.00 | 28.20 | 27.41 | 27.74 | 5,165,996 | -0.51(-1.81%) |
Aug 10, 2009 | 28.05 | 28.27 | 27.82 | 28.25 | 5,778,639 | -0.09(-0.32%) |
Aug 07, 2009 | 27.78 | 28.50 | 27.46 | 28.34 | 7,660,231 | +1.01(+3.70%) |
Aug 06, 2009 | 27.58 | 27.80 | 27.10 | 27.33 | 7,268,216 | -0.09(-0.33%) |
Aug 05, 2009 | 28.02 | 28.08 | 27.15 | 27.42 | 7,054,010 | -0.52(-1.85%) |
Aug 04, 2009 | 27.30 | 28.09 | 27.13 | 27.94 | 11,315,852 | +0.73(+2.67%) |
Aug 03, 2009 | 26.63 | 27.38 | 26.54 | 27.21 | 7,220,092 | +0.55(+2.06%) |
Jul 31, 2009 | 26.73 | 26.84 | 26.01 | 26.66 | 8,351,573 | -0.15(-0.56%) |
Jul 30, 2009 | 26.80 | 27.12 | 26.58 | 26.81 | 10,947,161 | +0.29(+1.09%) |
Jul 29, 2009 | 27.25 | 27.48 | 26.41 | 26.52 | 12,640,601 | -0.49(-1.81%) |
Jul 28, 2009 | 27.48 | 27.62 | 26.89 | 27.01 | 12,556,228 | -0.49(-1.78%) |
Jul 27, 2009 | 27.76 | 27.79 | 27.28 | 27.50 | 8,261,776 | -0.08(-0.29%) |
Jul 24, 2009 | 27.76 | 28.05 | 27.24 | 27.58 | 1,948 | -0.30(-1.08%) |
Jul 23, 2009 | 26.88 | 28.07 | 26.76 | 27.88 | 9,045,533 | +1.09(+4.07%) |
Jul 22, 2009 | 26.89 | 27.25 | 26.63 | 26.79 | 8,054,355 | -0.20(-0.74%) |
Jul 21, 2009 | 27.45 | 27.63 | 26.65 | 26.99 | 8,456,477 | -0.46(-1.68%) |
Jul 20, 2009 | 26.25 | 27.56 | 26.25 | 27.45 | 11,657,215 | +1.30(+4.97%) |
Jul 17, 2009 | 26.52 | 26.60 | 25.99 | 26.15 | 8,033,797 | -0.45(-1.69%) |
Jul 16, 2009 | 25.72 | 26.70 | 25.57 | 26.60 | 11,117,357 | +0.89(+3.46%) |
Jul 15, 2009 | 24.95 | 25.80 | 24.95 | 25.71 | 10,280,913 | +0.84(+3.38%) |
Jul 14, 2009 | 24.40 | 24.98 | 24.35 | 24.87 | 6,494,688 | +0.44(+1.80%) |
Jul 13, 2009 | 23.99 | 24.47 | 23.97 | 24.43 | 7,190,621 | +0.48(+2.00%) |
Jul 10, 2009 | 23.88 | 24.18 | 23.72 | 23.95 | 7,591,600 | -0.05(-0.21%) |
Jul 09, 2009 | 23.56 | 24.17 | 23.48 | 24.00 | 7,725,890 | +0.50(+2.13%) |
Jul 08, 2009 | 23.49 | 23.74 | 23.34 | 23.50 | 11,255,045 | +0.08(+0.34%) |
Jul 07, 2009 | 24.24 | 24.24 | 23.37 | 23.42 | 8,408,935 | -0.82(-3.38%) |
Jul 06, 2009 | 24.13 | 24.58 | 23.95 | 24.24 | 7,935,195 | +0.03(+0.12%) |
Jul 02, 2009 | 24.96 | 25.03 | 24.21 | 24.21 | 10,141,591 | -1.13(-4.46%) |
Jul 01, 2009 | 25.29 | 26.07 | 25.29 | 25.34 | 10,164,846 | +0.15(+0.60%) |
Jun 30, 2009 | 25.38 | 25.50 | 24.62 | 25.19 | 10,231,150 | -0.14(-0.55%) |
Jun 29, 2009 | 25.03 | 25.48 | 24.94 | 25.33 | 6,492,196 | +0.38(+1.52%) |
Jun 26, 2009 | 25.63 | 25.63 | 24.86 | 24.95 | 9,995,326 | -0.48(-1.89%) |
Jun 25, 2009 | 25.12 | 25.58 | 25.00 | 25.43 | 9,059,212 | +0.64(+2.58%) |
Jun 24, 2009 | 24.59 | 25.18 | 24.49 | 24.79 | 9,707,387 | +0.24(+0.98%) |
Jun 23, 2009 | 23.82 | 24.76 | 23.82 | 24.55 | 10,699,659 | +0.33(+1.36%) |
Jun 22, 2009 | 24.94 | 24.94 | 24.19 | 24.22 | 10,300,512 | -0.93(-3.70%) |
Jun 19, 2009 | 25.53 | 25.67 | 24.92 | 25.15 | 12,029,650 | -0.18(-0.71%) |
Jun 18, 2009 | 25.48 | 25.80 | 25.27 | 25.33 | 8,444,000 | -0.14(-0.55%) |
Jun 17, 2009 | 24.95 | 25.79 | 24.92 | 25.47 | 10,590,794 | +0.53(+2.13%) |
Jun 16, 2009 | 25.40 | 25.66 | 24.75 | 24.94 | 7,945,267 | -0.66(-2.58%) |
Jun 15, 2009 | 25.80 | 25.93 | 25.21 | 25.60 | 7,459,717 | -0.40(-1.54%) |
Jun 12, 2009 | 26.05 | 26.13 | 25.53 | 26.00 | 6,452,605 | -0.17(-0.65%) |
Jun 11, 2009 | 26.32 | 26.76 | 25.96 | 26.17 | 9,678,203 | -0.15(-0.57%) |
Jun 10, 2009 | 26.66 | 26.83 | 25.94 | 26.32 | 9,725,129 | -0.17(-0.64%) |
Jun 09, 2009 | 26.07 | 26.67 | 25.69 | 26.49 | 12,562,290 | +0.58(+2.24%) |
Jun 08, 2009 | 25.23 | 26.25 | 25.09 | 25.91 | 13,143,705 | +0.61(+2.41%) |
Jun 05, 2009 | 24.71 | 25.44 | 24.35 | 25.30 | 17,602,872 | +0.82(+3.35%) |
Jun 04, 2009 | 24.02 | 24.52 | 23.96 | 24.48 | 10,778,302 | +0.48(+2.00%) |
Jun 03, 2009 | 24.59 | 24.59 | 23.79 | 24.00 | 13,298,868 | -0.60(-2.44%) |
Jun 02, 2009 | 23.92 | 24.77 | 23.64 | 24.60 | 10,389,449 | +0.59(+2.46%) |
Jun 01, 2009 | 23.76 | 24.30 | 23.71 | 24.01 | 11,263,163 | +0.59(+2.52%) |
May 29, 2009 | 23.46 | 23.83 | 22.93 | 23.42 | 10,065,960 | -0.13(-0.55%) |
May 28, 2009 | 23.34 | 23.77 | 22.69 | 23.55 | 11,861,607 | +0.55(+2.39%) |
May 27, 2009 | 23.45 | 23.99 | 22.90 | 23.00 | 13,456,460 | -0.51(-2.17%) |
May 26, 2009 | 22.64 | 23.58 | 22.64 | 23.51 | 11,075,598 | +0.65(+2.84%) |
May 22, 2009 | 23.11 | 23.28 | 22.81 | 22.86 | 8,649,911 | -0.14(-0.61%) |
May 21, 2009 | 23.14 | 23.35 | 22.70 | 23.00 | 10,413,379 | -0.51(-2.17%) |
May 20, 2009 | 24.24 | 24.35 | 23.40 | 23.51 | 11,271,234 | -0.55(-2.29%) |
May 19, 2009 | 24.68 | 25.24 | 24.02 | 24.06 | 11,600,727 | -0.82(-3.30%) |
May 18, 2009 | 23.75 | 24.94 | 23.60 | 24.88 | 8,654,579 | +1.36(+5.78%) |
May 15, 2009 | 23.98 | 24.44 | 23.38 | 23.52 | 11,870,747 | -0.57(-2.37%) |
May 14, 2009 | 24.39 | 24.75 | 23.93 | 24.09 | 10,885,823 | -0.33(-1.35%) |
May 13, 2009 | 23.55 | 24.66 | 23.19 | 24.42 | 16,780,884 | +0.80(+3.39%) |
May 12, 2009 | 24.53 | 24.68 | 23.50 | 23.62 | 11,859,972 | -0.75(-3.08%) |
May 11, 2009 | 24.79 | 25.09 | 24.26 | 24.37 | 8,809,764 | -0.83(-3.29%) |
May 08, 2009 | 25.03 | 25.37 | 24.38 | 25.20 | 11,853,857 | +0.57(+2.31%) |
May 07, 2009 | 25.07 | 25.71 | 24.54 | 24.63 | 14,061,184 | -0.33(-1.32%) |
May 06, 2009 | 24.10 | 24.99 | 23.80 | 24.96 | 10,549,870 | +0.62(+2.55%) |
May 05, 2009 | 24.37 | 24.57 | 23.54 | 24.34 | 11,201,559 | -0.10(-0.41%) |
May 04, 2009 | 22.94 | 24.58 | 22.90 | 24.44 | 17,356,468 | +1.60(+7.01%) |
May 01, 2009 | 21.80 | 22.97 | 21.80 | 22.84 | 15,158,440 | +1.01(+4.63%) |
Apr 30, 2009 | 22.09 | 22.29 | 21.55 | 21.83 | 17,680,160 | -0.15(-0.68%) |
Apr 29, 2009 | 22.51 | 23.44 | 21.81 | 21.98 | 28,298,448 | +0.21(+0.96%) |
Apr 28, 2009 | 21.21 | 22.20 | 20.96 | 21.77 | 12,695,212 | +0.31(+1.44%) |
Apr 27, 2009 | 22.05 | 22.21 | 21.21 | 21.46 | 15,804,341 | -0.87(-3.90%) |
Apr 24, 2009 | 21.89 | 22.51 | 21.58 | 22.33 | 19,478,072 | +0.58(+2.67%) |
Apr 23, 2009 | 22.23 | 22.51 | 21.54 | 21.75 | 17,867,754 | -0.58(-2.60%) |
Apr 22, 2009 | 22.00 | 22.78 | 21.76 | 22.33 | 16,424,141 | +0.02(+0.09%) |
Apr 21, 2009 | 22.02 | 22.43 | 21.76 | 22.31 | 14,693,369 | +0.30(+1.36%) |
Apr 20, 2009 | 22.87 | 22.88 | 21.74 | 22.01 | 14,644,756 | -1.21(-5.21%) |
Apr 17, 2009 | 23.77 | 23.79 | 22.86 | 23.22 | 15,620,711 | -0.51(-2.15%) |
Apr 16, 2009 | 22.37 | 23.82 | 22.08 | 23.73 | 15,480,404 | +1.50(+6.75%) |
Apr 15, 2009 | 21.74 | 22.28 | 21.67 | 22.23 | 12,128,363 | +0.32(+1.46%) |
Apr 14, 2009 | 21.79 | 22.07 | 21.50 | 21.91 | 13,755,423 | -0.13(-0.59%) |
Apr 13, 2009 | 22.15 | 22.22 | 21.50 | 22.04 | 12,855,577 | -0.20(-0.90%) |
Apr 09, 2009 | 22.37 | 22.76 | 21.84 | 22.24 | 14,555,665 | +0.32(+1.46%) |
Apr 08, 2009 | 21.25 | 22.15 | 21.25 | 21.92 | 14,901,342 | +0.67(+3.15%) |
Apr 07, 2009 | 21.19 | 21.51 | 20.71 | 21.25 | 16,330,149 | -0.31(-1.44%) |
Apr 06, 2009 | 21.99 | 22.17 | 21.02 | 21.56 | 18,015,324 | -0.66(-2.97%) |
Apr 03, 2009 | 21.05 | 22.26 | 21.05 | 22.22 | 16,567,324 | +0.52(+2.40%) |
Apr 02, 2009 | 21.02 | 22.10 | 21.02 | 21.70 | 15,332,134 | +1.00(+4.83%) |
Apr 01, 2009 | 18.98 | 20.87 | 18.98 | 20.70 | 17,443,244 | +1.40(+7.25%) |
Mar 31, 2009 | 18.38 | 19.95 | 18.21 | 19.30 | 25,374,056 | +1.07(+5.87%) |
Mar 30, 2009 | 17.81 | 19.13 | 17.81 | 18.23 | 19,276,992 | -1.28(-6.56%) |
Mar 26, 2009 | 19.30 | 19.55 | 18.98 | 19.51 | 327,000 | +0.31(+1.61%) |
Mar 25, 2009 | 19.06 | 19.20 | 18.20 | 19.20 | 455,174 | +0.35(+1.86%) |
Mar 24, 2009 | 19.00 | 19.10 | 18.57 | 18.85 | 550,250 | +0.00(+0.00%) |
Mar 23, 2009 | 18.70 | 19.00 | 18.30 | 18.85 | 35,600 | +1.57(+9.09%) |
Mar 20, 2009 | 17.50 | 17.50 | 17.28 | 17.28 | 12,100 | +0.12(+0.70%) |
Mar 19, 2009 | 18.25 | 18.25 | 17.07 | 17.16 | 177,868 | -1.41(-7.59%) |
Mar 18, 2009 | 22.86 | 19.27 | 17.80 | 18.57 | 116,273 | +0.59(+3.28%) |
Mar 17, 2009 | 17.95 | 18.00 | 17.93 | 17.98 | 56,700 | -0.07(-0.39%) |
Mar 16, 2009 | 18.61 | 19.06 | 18.05 | 18.05 | 33,300 | -0.15(-0.82%) |
Mar 13, 2009 | 18.50 | 19.03 | 18.00 | 18.20 | 0 | -0.35(-1.89%) |
Mar 12, 2009 | 17.38 | 18.82 | 17.30 | 18.55 | 57,000 | +0.45(+2.49%) |
Mar 11, 2009 | 18.00 | 18.50 | 17.75 | 18.10 | 179,600 | +0.60(+3.43%) |