Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 29.23 | 29.59 | 29.11 | 29.48 | 32,337,072 | +1.12(+3.97%) |
Jul 31, 2009 | 28.41 | 28.57 | 28.18 | 28.36 | 22,909,560 | -0.09(-0.31%) |
Jul 30, 2009 | 28.52 | 28.85 | 28.42 | 28.45 | 34,014,892 | +0.49(+1.77%) |
Jul 29, 2009 | 28.23 | 28.27 | 27.66 | 27.95 | 53,223,036 | -1.09(-3.76%) |
Jul 28, 2009 | 28.81 | 29.10 | 28.54 | 29.04 | 29,191,540 | +0.35(+1.20%) |
Jul 27, 2009 | 28.81 | 28.97 | 28.51 | 28.70 | 23,461,828 | +0.07(+0.24%) |
Jul 24, 2009 | 28.33 | 28.65 | 28.18 | 28.63 | 29,605,330 | +0.14(+0.48%) |
Jul 23, 2009 | 27.87 | 28.71 | 27.84 | 28.50 | 55,099,472 | +1.11(+4.06%) |
Jul 22, 2009 | 27.15 | 27.60 | 27.09 | 27.38 | 24,122,720 | -0.20(-0.74%) |
Jul 21, 2009 | 27.77 | 27.79 | 27.15 | 27.59 | 33,205,212 | -0.14(-0.49%) |
Jul 20, 2009 | 27.59 | 27.78 | 27.45 | 27.72 | 44,528,144 | +1.07(+4.02%) |
Jul 17, 2009 | 26.50 | 26.75 | 26.38 | 26.65 | 28,489,174 | +0.41(+1.58%) |
Jul 16, 2009 | 26.08 | 26.44 | 25.97 | 26.24 | 30,039,224 | -0.20(-0.74%) |
Jul 15, 2009 | 25.94 | 26.52 | 25.88 | 26.44 | 44,801,180 | +1.08(+4.28%) |
Jul 14, 2009 | 25.32 | 25.43 | 25.09 | 25.35 | 22,750,146 | +0.48(+1.94%) |
Jul 13, 2009 | 24.43 | 25.01 | 24.42 | 24.87 | 39,448,736 | -0.11(-0.44%) |
Jul 10, 2009 | 24.95 | 25.13 | 24.64 | 24.98 | 28,759,744 | -0.19(-0.75%) |
Jul 09, 2009 | 25.27 | 25.38 | 24.99 | 25.17 | 29,177,168 | +0.43(+1.75%) |
Jul 08, 2009 | 24.95 | 25.17 | 24.25 | 24.74 | 46,069,844 | -0.16(-0.63%) |
Jul 07, 2009 | 25.53 | 25.54 | 24.88 | 24.89 | 30,260,456 | -0.97(-3.75%) |
Jul 06, 2009 | 25.46 | 25.89 | 25.26 | 25.86 | 32,613,758 | +0.49(+1.95%) |
Jul 02, 2009 | 25.53 | 25.61 | 25.28 | 25.37 | 28,976,432 | -0.87(-3.31%) |