Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.17 | 29.20 | 28.08 | 28.25 | 51,669,324 | -1.04(-3.54%) |
Oct 29, 2009 | 28.89 | 29.42 | 28.85 | 29.29 | 44,887,428 | +0.70(+2.46%) |
Oct 28, 2009 | 29.21 | 29.30 | 28.46 | 28.58 | 51,623,832 | -1.13(-3.81%) |
Oct 27, 2009 | 29.94 | 30.12 | 29.68 | 29.71 | 24,790,790 | -0.06(-0.20%) |
Oct 26, 2009 | 30.29 | 30.54 | 29.73 | 29.78 | 25,270,174 | -0.28(-0.92%) |
Oct 23, 2009 | 30.18 | 30.24 | 29.90 | 30.05 | 24,103,636 | +0.03(+0.09%) |
Oct 22, 2009 | 29.74 | 30.06 | 29.50 | 30.03 | 24,900,120 | +0.28(+0.93%) |
Oct 21, 2009 | 29.78 | 30.33 | 29.70 | 29.75 | 32,504,398 | -0.18(-0.59%) |
Oct 20, 2009 | 29.80 | 30.04 | 29.78 | 29.93 | 28,201,794 | -0.22(-0.72%) |
Oct 19, 2009 | 29.87 | 30.21 | 29.76 | 30.14 | 29,628,368 | +0.89(+3.06%) |
Oct 16, 2009 | 29.39 | 29.42 | 29.15 | 29.25 | 29,802,798 | -0.67(-2.24%) |
Oct 15, 2009 | 29.65 | 29.96 | 29.63 | 29.92 | 24,888,710 | -0.09(-0.29%) |
Oct 14, 2009 | 29.66 | 30.01 | 29.63 | 30.01 | 42,681,492 | +1.03(+3.55%) |
Oct 13, 2009 | 28.83 | 29.02 | 28.66 | 28.98 | 22,878,562 | +0.22(+0.75%) |
Oct 12, 2009 | 28.94 | 29.02 | 28.72 | 28.76 | 26,496,580 | -0.30(-1.03%) |
Oct 09, 2009 | 28.97 | 29.13 | 28.89 | 29.06 | 20,263,260 | +0.11(+0.37%) |
Oct 08, 2009 | 29.02 | 29.13 | 28.79 | 28.95 | 23,712,248 | +0.48(+1.69%) |
Oct 07, 2009 | 28.45 | 28.56 | 28.35 | 28.47 | 23,144,998 | +0.33(+1.18%) |
Oct 06, 2009 | 28.03 | 28.43 | 27.99 | 28.14 | 34,027,484 | +0.72(+2.62%) |
Oct 05, 2009 | 27.18 | 27.62 | 27.02 | 27.42 | 30,280,380 | +0.65(+2.43%) |
Oct 02, 2009 | 26.56 | 26.94 | 26.48 | 26.77 | 38,195,724 | -0.10(-0.36%) |
Oct 01, 2009 | 27.67 | 27.70 | 26.84 | 26.86 | 47,925,644 | -0.86(-3.10%) |
Sep 30, 2009 | 27.87 | 27.93 | 27.32 | 27.72 | 36,930,984 | -0.30(-1.06%) |
Sep 29, 2009 | 28.10 | 28.25 | 27.87 | 28.02 | 16,394,199 | -0.17(-0.60%) |
Sep 28, 2009 | 27.71 | 28.20 | 27.68 | 28.19 | 21,741,736 | +0.26(+0.92%) |
Sep 25, 2009 | 27.97 | 28.17 | 27.78 | 27.93 | 20,565,158 | +0.02(+0.07%) |
Sep 24, 2009 | 28.32 | 28.46 | 27.64 | 27.91 | 41,146,072 | -0.76(-2.65%) |
Sep 23, 2009 | 29.06 | 29.21 | 28.62 | 28.67 | 24,857,396 | -0.56(-1.90%) |
Sep 22, 2009 | 29.21 | 29.40 | 29.06 | 29.23 | 17,481,214 | +0.24(+0.84%) |
Sep 21, 2009 | 28.92 | 29.09 | 28.71 | 28.98 | 19,594,594 | -0.39(-1.34%) |
Sep 18, 2009 | 29.64 | 29.66 | 29.29 | 29.38 | 22,543,860 | -0.14(-0.46%) |
Sep 17, 2009 | 29.63 | 29.92 | 29.39 | 29.51 | 29,286,396 | +0.32(+1.09%) |
Sep 16, 2009 | 29.25 | 29.69 | 29.14 | 29.19 | 40,767,196 | +0.54(+1.89%) |
Sep 15, 2009 | 28.58 | 28.78 | 28.42 | 28.65 | 24,401,232 | -0.08(-0.28%) |
Sep 14, 2009 | 28.38 | 28.85 | 28.34 | 28.73 | 21,932,988 | +0.01(+0.04%) |
Sep 11, 2009 | 29.01 | 29.04 | 28.64 | 28.72 | 25,353,280 | -0.13(-0.44%) |
Sep 10, 2009 | 28.62 | 28.86 | 28.39 | 28.85 | 22,355,784 | +0.28(+0.97%) |
Sep 09, 2009 | 28.47 | 28.71 | 28.35 | 28.57 | 25,704,826 | -0.13(-0.45%) |
Sep 08, 2009 | 28.78 | 28.79 | 28.45 | 28.70 | 30,855,346 | +0.83(+2.99%) |
Sep 04, 2009 | 27.52 | 27.89 | 27.35 | 27.87 | 42,535,420 | +0.98(+3.65%) |
Sep 03, 2009 | 26.85 | 26.90 | 26.50 | 26.88 | 36,715,176 | +0.65(+2.48%) |
Sep 02, 2009 | 26.21 | 26.50 | 26.09 | 26.23 | 32,158,352 | +0.24(+0.91%) |
Sep 01, 2009 | 26.55 | 26.84 | 25.97 | 26.00 | 53,511,416 | -0.64(-2.39%) |
Aug 31, 2009 | 26.46 | 26.73 | 26.37 | 26.63 | 42,302,056 | -0.34(-1.26%) |
Aug 28, 2009 | 27.31 | 27.37 | 26.88 | 26.97 | 26,174,910 | -0.33(-1.22%) |
Aug 27, 2009 | 27.24 | 27.37 | 26.86 | 27.30 | 28,317,380 | +0.03(+0.10%) |
Aug 26, 2009 | 27.32 | 27.49 | 27.18 | 27.28 | 25,102,496 | -0.18(-0.67%) |
Aug 25, 2009 | 27.70 | 27.80 | 27.37 | 27.46 | 24,036,584 | +0.09(+0.32%) |
Aug 24, 2009 | 27.73 | 27.82 | 27.32 | 27.37 | 25,496,282 | -0.26(-0.93%) |
Aug 21, 2009 | 27.43 | 27.68 | 27.20 | 27.63 | 31,649,988 | +0.12(+0.44%) |
Aug 20, 2009 | 27.28 | 27.57 | 27.20 | 27.51 | 32,045,318 | +0.37(+1.35%) |
Aug 19, 2009 | 26.52 | 27.20 | 26.49 | 27.14 | 41,415,220 | +0.02(+0.07%) |
Aug 18, 2009 | 26.90 | 27.20 | 26.80 | 27.12 | 37,760,540 | +0.56(+2.12%) |
Aug 17, 2009 | 26.76 | 26.77 | 26.29 | 26.56 | 62,808,632 | -1.25(-4.49%) |
Aug 14, 2009 | 28.27 | 28.29 | 27.55 | 27.80 | 44,221,656 | -0.50(-1.77%) |
Aug 13, 2009 | 28.42 | 28.45 | 27.97 | 28.31 | 23,727,346 | +0.16(+0.58%) |
Aug 12, 2009 | 27.88 | 28.35 | 27.82 | 28.14 | 36,379,876 | +0.12(+0.41%) |
Aug 11, 2009 | 28.42 | 28.44 | 27.78 | 28.03 | 51,270,056 | -0.35(-1.22%) |
Aug 10, 2009 | 28.40 | 28.62 | 28.12 | 28.37 | 36,224,960 | +0.05(+0.17%) |
Aug 07, 2009 | 28.32 | 28.54 | 28.01 | 28.33 | 47,725,388 | -0.12(-0.43%) |
Aug 06, 2009 | 28.71 | 28.79 | 28.13 | 28.45 | 37,264,360 | +0.14(+0.48%) |
Aug 05, 2009 | 28.57 | 28.66 | 26.46 | 28.31 | 34,846,940 | -0.58(-2.02%) |
Aug 04, 2009 | 28.78 | 29.19 | 28.73 | 28.90 | 26,474,258 | -0.59(-2.00%) |