Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.15 | 28.21 | 27.92 | 28.05 | 7,778,579 | -0.10(-0.35%) |
Sep 29, 2009 | 28.13 | 28.29 | 27.87 | 28.15 | 6,950,017 | -0.08(-0.30%) |
Sep 28, 2009 | 28.27 | 28.35 | 28.06 | 28.24 | 4,943,414 | +0.10(+0.37%) |
Sep 25, 2009 | 28.08 | 28.39 | 28.02 | 28.13 | 6,560,028 | +0.04(+0.16%) |
Sep 24, 2009 | 28.10 | 28.41 | 27.98 | 28.09 | 6,322,973 | +0.01(+0.03%) |
Sep 23, 2009 | 27.76 | 28.48 | 27.76 | 28.08 | 7,382,769 | +0.26(+0.93%) |
Sep 22, 2009 | 27.83 | 27.92 | 27.67 | 27.82 | 7,815,736 | -0.01(-0.05%) |
Sep 21, 2009 | 27.95 | 28.03 | 27.76 | 27.84 | 3,892,138 | -0.15(-0.53%) |
Sep 18, 2009 | 27.84 | 28.18 | 27.80 | 27.99 | 10,970,468 | +0.31(+1.12%) |
Sep 17, 2009 | 27.78 | 28.04 | 27.63 | 27.68 | 5,820,430 | +0.19(+0.68%) |
Sep 16, 2009 | 27.44 | 27.79 | 27.36 | 27.49 | 6,912,885 | +0.11(+0.40%) |
Sep 15, 2009 | 27.62 | 27.62 | 27.35 | 27.38 | 7,022,219 | -0.22(-0.80%) |
Sep 14, 2009 | 27.42 | 27.75 | 27.36 | 27.60 | 9,563,409 | -0.07(-0.24%) |
Sep 11, 2009 | 27.30 | 27.83 | 27.30 | 27.67 | 13,241,963 | +0.74(+2.73%) |
Sep 10, 2009 | 26.54 | 26.93 | 26.46 | 26.93 | 11,093,177 | +0.44(+1.65%) |
Sep 09, 2009 | 26.28 | 26.51 | 25.97 | 26.49 | 7,432,132 | +0.20(+0.77%) |
Sep 08, 2009 | 26.27 | 26.44 | 26.18 | 26.29 | 6,023,034 | +0.15(+0.58%) |
Sep 04, 2009 | 26.14 | 26.16 | 26.00 | 26.14 | 5,390,998 | -0.03(-0.13%) |
Sep 03, 2009 | 26.58 | 26.58 | 25.91 | 26.17 | 9,161,265 | -0.31(-1.15%) |
Sep 02, 2009 | 26.37 | 26.57 | 26.21 | 26.48 | 5,432,823 | +0.08(+0.31%) |
Sep 01, 2009 | 26.62 | 26.75 | 26.32 | 26.40 | 6,552,857 | -0.34(-1.27%) |
Aug 31, 2009 | 26.65 | 26.95 | 26.61 | 26.73 | 5,330,798 | -0.02(-0.08%) |
Aug 28, 2009 | 26.91 | 27.11 | 26.72 | 26.76 | 4,588,624 | -0.17(-0.64%) |
Aug 27, 2009 | 27.00 | 27.02 | 26.77 | 26.93 | 4,834,335 | -0.03(-0.10%) |
Aug 26, 2009 | 26.87 | 27.03 | 26.74 | 26.96 | 5,177,995 | +0.08(+0.29%) |
Aug 25, 2009 | 26.83 | 27.00 | 26.71 | 26.88 | 5,788,274 | +0.10(+0.37%) |
Aug 24, 2009 | 26.95 | 27.02 | 26.61 | 26.78 | 4,699,675 | -0.13(-0.46%) |
Aug 21, 2009 | 26.96 | 27.07 | 26.73 | 26.90 | 8,037,101 | +0.14(+0.54%) |
Aug 20, 2009 | 26.46 | 26.82 | 26.31 | 26.76 | 6,941,761 | +0.29(+1.11%) |
Aug 19, 2009 | 26.06 | 26.53 | 26.01 | 26.47 | 5,254,834 | +0.26(+0.98%) |
Aug 18, 2009 | 26.23 | 26.26 | 26.00 | 26.21 | 4,034,578 | +0.04(+0.17%) |
Aug 17, 2009 | 26.07 | 26.29 | 26.00 | 26.16 | 5,202,841 | -0.22(-0.84%) |
Aug 14, 2009 | 26.53 | 26.62 | 26.19 | 26.39 | 4,421,681 | -0.10(-0.39%) |
Aug 13, 2009 | 26.39 | 26.50 | 26.11 | 26.49 | 4,789,785 | +0.08(+0.29%) |
Aug 12, 2009 | 26.33 | 26.63 | 26.17 | 26.41 | 6,821,837 | +0.02(+0.07%) |
Aug 11, 2009 | 26.21 | 26.54 | 26.15 | 26.39 | 7,049,559 | +0.17(+0.66%) |
Aug 10, 2009 | 26.08 | 26.24 | 25.93 | 26.22 | 7,412,110 | +0.10(+0.39%) |
Aug 07, 2009 | 26.35 | 26.51 | 26.07 | 26.12 | 7,772,801 | -0.18(-0.67%) |
Aug 06, 2009 | 26.36 | 26.38 | 26.12 | 26.29 | 7,777,848 | -0.04(-0.14%) |
Aug 05, 2009 | 26.58 | 26.58 | 26.18 | 26.33 | 7,504,931 | -0.20(-0.76%) |
Aug 04, 2009 | 26.51 | 26.74 | 26.47 | 26.53 | 8,089,428 | +0.03(+0.12%) |
Aug 03, 2009 | 26.71 | 26.71 | 26.27 | 26.50 | 12,820,931 | -0.14(-0.52%) |
Jul 31, 2009 | 26.56 | 26.86 | 26.16 | 26.64 | 13,576,600 | +0.22(+0.85%) |
Jul 30, 2009 | 27.29 | 27.32 | 26.14 | 26.41 | 31,383,102 | -1.48(-5.30%) |
Jul 29, 2009 | 27.54 | 27.95 | 27.47 | 27.89 | 6,644,049 | +0.18(+0.64%) |
Jul 28, 2009 | 27.52 | 27.76 | 27.52 | 27.72 | 5,258,522 | +0.18(+0.65%) |
Jul 27, 2009 | 27.58 | 27.68 | 27.44 | 27.54 | 5,564,960 | -0.08(-0.29%) |
Jul 24, 2009 | 27.38 | 27.67 | 27.37 | 27.62 | 1,240 | +0.19(+0.70%) |
Jul 23, 2009 | 27.02 | 27.68 | 26.96 | 27.43 | 7,965,352 | +0.42(+1.55%) |
Jul 22, 2009 | 27.00 | 27.32 | 26.92 | 27.01 | 8,699,338 | -0.05(-0.19%) |
Jul 21, 2009 | 27.10 | 27.29 | 26.78 | 27.06 | 8,066,157 | +0.14(+0.50%) |
Jul 20, 2009 | 27.04 | 27.08 | 26.64 | 26.92 | 6,683,439 | -0.03(-0.12%) |
Jul 17, 2009 | 26.99 | 27.13 | 26.86 | 26.96 | 6,575,008 | -0.01(-0.03%) |
Jul 16, 2009 | 26.68 | 27.18 | 26.68 | 26.96 | 6,537,252 | +0.16(+0.60%) |
Jul 15, 2009 | 27.13 | 27.13 | 26.73 | 26.80 | 8,515,196 | -0.09(-0.33%) |
Jul 14, 2009 | 26.77 | 26.90 | 26.64 | 26.89 | 5,169,129 | +0.18(+0.69%) |
Jul 13, 2009 | 26.39 | 26.85 | 26.36 | 26.71 | 8,019,840 | +0.59(+2.26%) |
Jul 10, 2009 | 26.71 | 26.71 | 26.03 | 26.12 | 11,482,303 | -0.67(-2.50%) |
Jul 09, 2009 | 27.03 | 27.08 | 26.71 | 26.79 | 5,669,593 | -0.10(-0.38%) |
Jul 08, 2009 | 26.74 | 27.00 | 26.66 | 26.89 | 8,462,295 | +0.08(+0.30%) |
Jul 07, 2009 | 27.23 | 27.23 | 26.73 | 26.81 | 9,712,124 | -0.46(-1.69%) |
Jul 06, 2009 | 26.46 | 27.31 | 26.24 | 27.27 | 14,489,018 | +0.84(+3.19%) |
Jul 02, 2009 | 26.28 | 26.56 | 26.20 | 26.43 | 7,982,100 | -0.02(-0.08%) |