Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.82 | 27.22 | 26.16 | 26.16 | 3,854,038 | -0.84(-3.10%) |
Oct 29, 2009 | 26.03 | 27.20 | 26.03 | 27.00 | 4,490,312 | +1.11(+4.28%) |
Oct 28, 2009 | 26.72 | 26.86 | 25.75 | 25.89 | 4,847,903 | -1.01(-3.77%) |
Oct 27, 2009 | 25.92 | 27.29 | 25.56 | 26.90 | 6,323,965 | +1.06(+4.11%) |
Oct 26, 2009 | 27.05 | 27.15 | 25.73 | 25.84 | 3,906,158 | -0.94(-3.51%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.64 | 26.78 | 2,710,512 | -0.39(-1.45%) |
Oct 22, 2009 | 26.40 | 27.44 | 26.40 | 27.17 | 4,894,172 | +0.71(+2.70%) |
Oct 21, 2009 | 27.48 | 28.04 | 26.39 | 26.46 | 4,152,096 | -1.02(-3.73%) |
Oct 20, 2009 | 27.39 | 27.63 | 27.21 | 27.48 | 4,413,817 | +0.38(+1.39%) |
Oct 19, 2009 | 26.69 | 27.15 | 26.59 | 27.11 | 2,883,591 | +0.45(+1.69%) |
Oct 16, 2009 | 26.93 | 27.27 | 26.60 | 26.66 | 3,112,002 | -0.53(-1.94%) |
Oct 15, 2009 | 27.76 | 28.19 | 26.94 | 27.18 | 5,032,953 | -0.73(-2.63%) |
Oct 14, 2009 | 27.12 | 28.01 | 26.95 | 27.92 | 3,840,364 | +0.94(+3.48%) |
Oct 13, 2009 | 27.79 | 27.83 | 26.76 | 26.98 | 4,607,499 | -0.87(-3.14%) |
Oct 12, 2009 | 27.99 | 28.30 | 27.76 | 27.85 | 3,293,936 | +0.11(+0.41%) |
Oct 09, 2009 | 26.83 | 27.83 | 26.75 | 27.74 | 5,443,057 | +1.12(+4.20%) |
Oct 08, 2009 | 27.02 | 27.25 | 26.40 | 26.62 | 7,261,453 | -1.16(-4.16%) |
Oct 07, 2009 | 26.69 | 28.11 | 26.69 | 27.78 | 5,856,106 | +0.83(+3.07%) |
Oct 06, 2009 | 27.13 | 27.23 | 26.32 | 26.95 | 4,935,091 | -0.02(-0.07%) |
Oct 05, 2009 | 26.33 | 27.11 | 25.83 | 26.97 | 4,826,117 | +0.83(+3.16%) |
Oct 02, 2009 | 25.87 | 26.61 | 25.21 | 26.14 | 4,993,163 | +0.01(+0.04%) |
Oct 01, 2009 | 26.25 | 27.37 | 25.98 | 26.13 | 4,808,688 | -0.26(-1.00%) |
Sep 30, 2009 | 26.81 | 26.81 | 25.79 | 26.39 | 8,553,021 | -0.48(-1.78%) |
Sep 29, 2009 | 27.49 | 27.64 | 26.23 | 26.87 | 9,727,557 | -0.41(-1.52%) |
Sep 28, 2009 | 26.78 | 27.58 | 26.59 | 27.29 | 5,242,832 | +0.69(+2.58%) |
Sep 25, 2009 | 27.32 | 27.74 | 26.50 | 26.60 | 6,233,607 | -0.84(-3.05%) |
Sep 24, 2009 | 28.52 | 28.80 | 27.09 | 27.44 | 6,976,223 | -1.07(-3.76%) |
Sep 23, 2009 | 29.35 | 29.47 | 28.36 | 28.51 | 8,461,156 | -0.91(-3.10%) |
Sep 22, 2009 | 29.91 | 30.05 | 29.03 | 29.42 | 5,402,561 | -0.41(-1.39%) |
Sep 21, 2009 | 29.66 | 30.09 | 29.47 | 29.83 | 2,128,565 | -0.08(-0.28%) |
Sep 18, 2009 | 30.73 | 30.95 | 29.86 | 29.92 | 4,895,705 | -0.75(-2.45%) |
Sep 17, 2009 | 30.56 | 31.01 | 30.13 | 30.67 | 5,910,928 | +0.98(+3.29%) |
Sep 16, 2009 | 29.70 | 30.58 | 28.82 | 29.69 | 4,920,325 | +0.20(+0.67%) |
Sep 15, 2009 | 30.27 | 30.30 | 29.47 | 29.50 | 4,499,803 | -0.65(-2.15%) |
Sep 14, 2009 | 29.52 | 30.20 | 29.23 | 30.14 | 4,904,949 | +0.70(+2.39%) |
Sep 11, 2009 | 29.21 | 29.55 | 28.99 | 29.44 | 3,712,055 | +0.25(+0.87%) |
Sep 10, 2009 | 27.50 | 29.20 | 27.45 | 29.19 | 6,575,103 | +1.55(+5.61%) |
Sep 09, 2009 | 27.68 | 28.00 | 26.86 | 27.64 | 5,001,090 | +0.01(+0.03%) |
Sep 08, 2009 | 27.95 | 27.97 | 27.11 | 27.63 | 3,903,466 | -0.47(-1.67%) |
Sep 04, 2009 | 27.83 | 28.42 | 27.73 | 28.10 | 2,213,344 | +0.24(+0.88%) |
Sep 03, 2009 | 27.93 | 28.02 | 27.02 | 27.85 | 3,531,380 | -0.06(-0.20%) |
Sep 02, 2009 | 26.91 | 28.06 | 26.66 | 27.91 | 5,711,724 | +0.95(+3.52%) |
Sep 01, 2009 | 27.64 | 27.91 | 26.80 | 26.96 | 3,912,005 | -0.70(-2.51%) |
Aug 31, 2009 | 27.58 | 28.47 | 27.37 | 27.65 | 2,713,257 | -0.23(-0.81%) |
Aug 28, 2009 | 28.94 | 29.07 | 27.75 | 27.88 | 3,169,154 | -0.85(-2.94%) |
Aug 27, 2009 | 28.38 | 28.79 | 28.17 | 28.73 | 4,086,937 | +0.56(+2.00%) |
Aug 26, 2009 | 28.78 | 28.78 | 27.87 | 28.16 | 3,312,539 | -0.40(-1.41%) |
Aug 25, 2009 | 28.20 | 28.66 | 28.03 | 28.57 | 3,986,497 | +0.38(+1.33%) |
Aug 24, 2009 | 28.36 | 28.51 | 27.90 | 28.19 | 3,476,709 | +0.12(+0.44%) |
Aug 21, 2009 | 28.45 | 28.45 | 27.49 | 28.07 | 4,484,452 | -0.05(-0.17%) |
Aug 20, 2009 | 27.07 | 28.71 | 27.07 | 28.11 | 5,017,783 | +0.75(+2.75%) |
Aug 19, 2009 | 26.77 | 27.48 | 26.54 | 27.36 | 4,170,615 | -0.33(-1.19%) |
Aug 18, 2009 | 28.12 | 28.12 | 27.04 | 27.69 | 3,220,655 | -0.45(-1.59%) |
Aug 17, 2009 | 26.70 | 28.78 | 26.65 | 28.14 | 8,649,504 | +1.06(+3.90%) |
Aug 14, 2009 | 27.30 | 27.48 | 26.60 | 27.08 | 3,176,901 | -0.22(-0.79%) |
Aug 13, 2009 | 26.99 | 27.73 | 26.78 | 27.30 | 4,620,557 | +0.31(+1.15%) |
Aug 12, 2009 | 26.42 | 27.30 | 26.02 | 26.99 | 3,365,007 | +0.55(+2.10%) |
Aug 11, 2009 | 26.34 | 26.86 | 25.89 | 26.43 | 4,495,590 | +0.11(+0.43%) |
Aug 10, 2009 | 25.93 | 26.32 | 25.70 | 26.32 | 2,882,078 | +0.34(+1.30%) |
Aug 07, 2009 | 25.64 | 26.54 | 25.46 | 25.98 | 3,641,839 | +0.76(+3.02%) |
Aug 06, 2009 | 25.91 | 26.18 | 24.89 | 25.22 | 6,239,327 | -0.67(-2.58%) |
Aug 05, 2009 | 26.33 | 26.34 | 25.66 | 25.89 | 3,274,129 | -0.36(-1.36%) |
Aug 04, 2009 | 26.20 | 26.92 | 25.76 | 26.24 | 4,858,770 | -0.07(-0.25%) |