Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.77 | 29.91 | 29.49 | 29.76 | 10,419,700 | -0.13(-0.43%) |
Nov 27, 2009 | 29.61 | 30.03 | 29.34 | 29.89 | 5,776,278 | -0.26(-0.85%) |
Nov 25, 2009 | 29.78 | 30.28 | 29.54 | 30.14 | 10,434,367 | +0.37(+1.26%) |
Nov 24, 2009 | 29.99 | 30.06 | 29.64 | 29.77 | 7,951,202 | -0.25(-0.82%) |
Nov 23, 2009 | 29.85 | 30.29 | 29.85 | 30.01 | 8,171,150 | +0.46(+1.57%) |
Nov 20, 2009 | 29.61 | 29.79 | 29.39 | 29.55 | 9,348,665 | -0.20(-0.66%) |
Nov 19, 2009 | 29.80 | 29.94 | 29.46 | 29.75 | 8,274,939 | -0.45(-1.50%) |
Nov 18, 2009 | 30.21 | 30.31 | 29.84 | 30.20 | 7,965,176 | -0.20(-0.65%) |
Nov 17, 2009 | 29.81 | 30.45 | 29.79 | 30.40 | 10,331,401 | +0.17(+0.55%) |
Nov 16, 2009 | 29.66 | 30.41 | 29.57 | 30.23 | 13,091,205 | +0.26(+0.85%) |
Nov 13, 2009 | 29.80 | 30.06 | 29.61 | 29.97 | 29,537,020 | +1.37(+4.79%) |
Nov 12, 2009 | 28.95 | 29.01 | 28.45 | 28.61 | 18,327,786 | -0.24(-0.82%) |
Nov 11, 2009 | 28.76 | 29.02 | 28.67 | 28.84 | 11,731,082 | +0.17(+0.58%) |
Nov 10, 2009 | 28.57 | 28.85 | 28.51 | 28.68 | 17,201,062 | +0.12(+0.41%) |
Nov 09, 2009 | 28.23 | 28.63 | 27.80 | 28.56 | 12,839,503 | +0.43(+1.54%) |
Nov 06, 2009 | 28.35 | 28.56 | 27.91 | 28.12 | 12,046,625 | -0.36(-1.28%) |
Nov 05, 2009 | 27.80 | 28.66 | 27.80 | 28.49 | 12,318,044 | +0.89(+3.21%) |
Nov 04, 2009 | 27.69 | 28.29 | 27.47 | 27.60 | 13,031,990 | +0.40(+1.48%) |
Nov 03, 2009 | 26.84 | 27.31 | 26.69 | 27.20 | 12,213,298 | +0.21(+0.77%) |
Nov 02, 2009 | 26.96 | 27.44 | 26.60 | 26.99 | 13,507,756 | +0.04(+0.15%) |
Oct 30, 2009 | 27.71 | 27.88 | 26.86 | 26.95 | 13,158,618 | -0.76(-2.74%) |
Oct 29, 2009 | 27.04 | 27.73 | 26.76 | 27.71 | 13,376,939 | +0.89(+3.30%) |
Oct 28, 2009 | 27.64 | 27.73 | 26.81 | 26.82 | 14,582,420 | -0.92(-3.30%) |
Oct 27, 2009 | 28.19 | 28.49 | 27.58 | 27.74 | 11,349,824 | -0.47(-1.68%) |
Oct 26, 2009 | 28.43 | 29.02 | 27.99 | 28.21 | 13,461,597 | -0.24(-0.83%) |
Oct 23, 2009 | 28.48 | 28.57 | 28.25 | 28.45 | 9,929,984 | -0.54(-1.87%) |
Oct 22, 2009 | 28.63 | 29.12 | 28.41 | 28.99 | 7,665,012 | +0.21(+0.72%) |
Oct 21, 2009 | 28.88 | 29.50 | 28.75 | 28.78 | 9,760,407 | -0.12(-0.41%) |
Oct 20, 2009 | 28.56 | 28.93 | 28.55 | 28.90 | 10,538,796 | -0.51(-1.74%) |
Oct 19, 2009 | 28.95 | 29.52 | 28.75 | 29.41 | 12,830,891 | +0.46(+1.60%) |
Oct 16, 2009 | 28.58 | 29.07 | 28.37 | 28.95 | 12,235,725 | +0.17(+0.58%) |
Oct 15, 2009 | 28.29 | 28.80 | 28.26 | 28.78 | 8,869,562 | +0.32(+1.11%) |
Oct 14, 2009 | 28.25 | 28.56 | 28.04 | 28.47 | 9,689,654 | +0.49(+1.76%) |
Oct 13, 2009 | 28.16 | 28.35 | 27.93 | 27.98 | 9,572,671 | -0.23(-0.80%) |
Oct 12, 2009 | 28.69 | 28.70 | 28.05 | 28.20 | 7,068,017 | +0.00(+0.00%) |
Oct 09, 2009 | 28.23 | 28.32 | 28.02 | 28.20 | 7,202,459 | -0.03(-0.10%) |
Oct 08, 2009 | 27.84 | 28.55 | 27.82 | 28.23 | 10,527,584 | +0.49(+1.77%) |
Oct 07, 2009 | 27.86 | 28.02 | 27.53 | 27.74 | 6,967,817 | -0.01(-0.04%) |
Oct 06, 2009 | 27.40 | 27.90 | 27.25 | 27.75 | 11,187,304 | +0.50(+1.84%) |
Oct 05, 2009 | 26.74 | 27.35 | 26.59 | 27.25 | 10,422,568 | +0.45(+1.69%) |
Oct 02, 2009 | 26.64 | 26.85 | 26.43 | 26.79 | 14,862,408 | -0.15(-0.55%) |
Oct 01, 2009 | 27.34 | 27.34 | 26.59 | 26.94 | 16,296,221 | -0.10(-0.36%) |
Sep 30, 2009 | 27.50 | 27.57 | 26.83 | 27.04 | 18,889,308 | -0.47(-1.72%) |
Sep 29, 2009 | 27.83 | 28.01 | 27.51 | 27.51 | 8,182,829 | -0.38(-1.38%) |
Sep 28, 2009 | 27.35 | 27.95 | 27.30 | 27.90 | 8,766,998 | +0.70(+2.57%) |
Sep 25, 2009 | 27.57 | 27.59 | 27.13 | 27.20 | 13,839,432 | -0.34(-1.25%) |
Sep 24, 2009 | 27.70 | 27.89 | 27.23 | 27.54 | 12,135,672 | -0.11(-0.39%) |
Sep 23, 2009 | 28.05 | 28.16 | 27.61 | 27.65 | 11,228,824 | -0.30(-1.06%) |
Sep 22, 2009 | 27.70 | 27.97 | 27.58 | 27.95 | 9,727,561 | +0.37(+1.36%) |
Sep 21, 2009 | 27.69 | 27.75 | 27.23 | 27.57 | 10,972,178 | -0.43(-1.55%) |
Sep 18, 2009 | 28.13 | 28.24 | 27.82 | 28.01 | 14,323,633 | -0.02(-0.07%) |
Sep 17, 2009 | 27.88 | 28.09 | 27.71 | 28.02 | 14,157,759 | +0.24(+0.88%) |
Sep 16, 2009 | 27.88 | 28.03 | 27.67 | 27.78 | 10,162,298 | -0.08(-0.28%) |
Sep 15, 2009 | 27.57 | 27.94 | 27.40 | 27.86 | 10,878,411 | +0.21(+0.75%) |
Sep 14, 2009 | 27.76 | 27.86 | 27.37 | 27.65 | 12,489,103 | -0.33(-1.20%) |
Sep 11, 2009 | 27.92 | 27.99 | 27.58 | 27.99 | 14,442,408 | +0.06(+0.21%) |
Sep 10, 2009 | 26.55 | 27.94 | 26.55 | 27.93 | 22,195,516 | +1.39(+5.23%) |
Sep 09, 2009 | 25.89 | 26.58 | 25.75 | 26.54 | 19,392,932 | +0.66(+2.55%) |
Sep 08, 2009 | 25.91 | 25.96 | 25.69 | 25.88 | 12,591,790 | +0.37(+1.47%) |
Sep 04, 2009 | 25.06 | 25.63 | 24.96 | 25.50 | 11,819,092 | +0.45(+1.81%) |
Sep 03, 2009 | 25.20 | 25.24 | 24.86 | 25.05 | 11,259,653 | +0.04(+0.16%) |
Sep 02, 2009 | 25.24 | 25.26 | 24.87 | 25.01 | 15,063,332 | -0.28(-1.09%) |