Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.64 | 28.00 | 27.25 | 27.78 | 9,896,729 | +0.22(+0.80%) |
Nov 27, 2009 | 27.29 | 28.10 | 27.05 | 27.56 | 4,698,572 | -0.96(-3.37%) |
Nov 25, 2009 | 28.03 | 28.60 | 27.85 | 28.52 | 6,398,501 | +0.54(+1.93%) |
Nov 24, 2009 | 27.72 | 28.20 | 27.41 | 27.98 | 8,337,211 | +0.01(+0.04%) |
Nov 23, 2009 | 28.28 | 28.76 | 27.78 | 27.97 | 9,387,972 | +0.04(+0.14%) |
Nov 20, 2009 | 27.83 | 28.36 | 27.72 | 27.93 | 9,346,629 | -0.15(-0.53%) |
Nov 19, 2009 | 28.60 | 28.73 | 27.58 | 28.08 | 11,487,647 | -0.78(-2.70%) |
Nov 18, 2009 | 29.33 | 29.50 | 28.70 | 28.86 | 8,684,025 | -0.56(-1.90%) |
Nov 17, 2009 | 28.72 | 29.50 | 28.58 | 29.42 | 10,372,235 | +0.55(+1.91%) |
Nov 16, 2009 | 28.71 | 29.00 | 28.42 | 28.87 | 10,002,691 | +0.40(+1.40%) |
Nov 13, 2009 | 28.76 | 29.04 | 28.16 | 28.47 | 13,715,769 | -0.13(-0.45%) |
Nov 12, 2009 | 28.20 | 28.88 | 27.90 | 28.60 | 23,206,124 | +1.89(+7.08%) |
Nov 11, 2009 | 26.18 | 26.86 | 26.06 | 26.71 | 10,936,446 | +0.75(+2.89%) |
Nov 10, 2009 | 25.62 | 26.09 | 25.50 | 25.96 | 8,964,173 | +0.05(+0.19%) |
Nov 09, 2009 | 25.07 | 25.93 | 24.94 | 25.91 | 10,587,093 | +1.11(+4.48%) |
Nov 06, 2009 | 24.57 | 25.08 | 24.40 | 24.80 | 10,584,777 | -0.10(-0.40%) |
Nov 05, 2009 | 24.04 | 24.92 | 23.90 | 24.90 | 10,026,191 | +1.23(+5.20%) |
Nov 04, 2009 | 24.03 | 24.38 | 23.40 | 23.67 | 11,874,084 | -0.20(-0.84%) |
Nov 03, 2009 | 23.28 | 24.01 | 23.14 | 23.87 | 9,313,829 | +0.05(+0.21%) |
Nov 02, 2009 | 23.75 | 24.38 | 23.22 | 23.82 | 12,187,866 | +0.34(+1.45%) |
Oct 30, 2009 | 25.10 | 25.23 | 23.42 | 23.48 | 17,341,332 | -1.77(-7.01%) |
Oct 29, 2009 | 24.75 | 25.52 | 24.50 | 25.25 | 11,908,514 | +0.95(+3.91%) |
Oct 28, 2009 | 24.76 | 24.96 | 23.85 | 24.30 | 13,401,809 | -0.55(-2.21%) |
Oct 27, 2009 | 24.87 | 25.41 | 24.70 | 24.85 | 9,728,358 | -0.04(-0.16%) |
Oct 26, 2009 | 25.21 | 26.15 | 24.58 | 24.89 | 11,378,179 | -0.26(-1.03%) |
Oct 23, 2009 | 25.68 | 25.79 | 25.11 | 25.15 | 11,191,672 | -1.31(-4.95%) |
Oct 22, 2009 | 25.47 | 26.59 | 24.29 | 26.46 | 20,617,848 | +0.96(+3.76%) |
Oct 21, 2009 | 26.38 | 27.05 | 25.08 | 25.50 | 24,722,724 | -1.32(-4.92%) |
Oct 20, 2009 | 26.52 | 26.96 | 26.49 | 26.82 | 11,214,351 | -0.21(-0.78%) |
Oct 19, 2009 | 26.46 | 27.10 | 26.30 | 27.03 | 8,460,979 | +0.64(+2.43%) |
Oct 16, 2009 | 26.72 | 26.86 | 26.22 | 26.39 | 8,500,368 | -0.61(-2.26%) |
Oct 15, 2009 | 26.73 | 27.08 | 26.35 | 27.00 | 9,785,437 | +0.33(+1.24%) |
Oct 14, 2009 | 26.49 | 27.27 | 26.46 | 26.67 | 16,148,966 | +0.74(+2.85%) |
Oct 13, 2009 | 25.92 | 26.14 | 25.59 | 25.93 | 10,334,521 | -0.13(-0.50%) |
Oct 12, 2009 | 26.27 | 26.33 | 25.90 | 26.06 | 10,152,761 | -0.09(-0.34%) |
Oct 09, 2009 | 25.70 | 26.45 | 25.67 | 26.15 | 12,164,328 | +0.25(+0.97%) |
Oct 08, 2009 | 25.38 | 26.00 | 25.15 | 25.90 | 15,637,729 | +0.85(+3.39%) |
Oct 07, 2009 | 24.89 | 25.11 | 24.65 | 25.05 | 8,434,137 | +0.09(+0.36%) |
Oct 06, 2009 | 25.21 | 25.32 | 24.36 | 24.96 | 17,383,220 | +0.09(+0.36%) |
Oct 05, 2009 | 23.86 | 24.99 | 23.75 | 24.87 | 13,815,229 | +1.24(+5.25%) |
Oct 02, 2009 | 23.78 | 24.31 | 23.25 | 23.63 | 16,411,609 | -0.80(-3.27%) |
Oct 01, 2009 | 25.78 | 25.96 | 24.36 | 24.43 | 14,726,059 | -1.64(-6.29%) |
Sep 30, 2009 | 26.34 | 26.68 | 25.54 | 26.07 | 14,363,890 | -0.28(-1.06%) |
Sep 29, 2009 | 26.39 | 27.00 | 25.94 | 26.35 | 12,977,655 | +0.12(+0.46%) |
Sep 28, 2009 | 25.24 | 26.40 | 25.21 | 26.23 | 8,564,195 | +0.93(+3.68%) |
Sep 25, 2009 | 25.63 | 25.95 | 25.11 | 25.30 | 9,719,121 | -0.52(-2.01%) |
Sep 24, 2009 | 26.32 | 26.54 | 25.45 | 25.82 | 12,552,689 | -0.45(-1.71%) |
Sep 23, 2009 | 26.89 | 27.24 | 26.21 | 26.27 | 9,848,703 | -0.68(-2.52%) |
Sep 22, 2009 | 26.38 | 27.00 | 26.36 | 26.95 | 12,643,193 | +0.95(+3.65%) |
Sep 21, 2009 | 26.24 | 26.50 | 25.65 | 26.00 | 10,418,810 | -0.75(-2.80%) |
Sep 18, 2009 | 26.41 | 26.77 | 26.24 | 26.75 | 15,393,092 | +0.42(+1.60%) |
Sep 17, 2009 | 26.04 | 26.79 | 25.73 | 26.33 | 14,846,377 | -0.18(-0.69%) |
Sep 16, 2009 | 26.13 | 26.59 | 25.85 | 26.51 | 19,664,970 | +0.68(+2.64%) |
Sep 15, 2009 | 25.21 | 26.17 | 25.01 | 25.83 | 20,961,246 | +0.62(+2.46%) |
Sep 14, 2009 | 23.37 | 25.41 | 23.26 | 25.21 | 25,718,250 | +1.62(+6.87%) |
Sep 11, 2009 | 23.52 | 23.75 | 22.91 | 23.59 | 13,192,781 | +0.10(+0.43%) |
Sep 10, 2009 | 22.91 | 23.65 | 22.54 | 23.49 | 15,270,642 | +0.57(+2.49%) |
Sep 09, 2009 | 21.93 | 23.00 | 21.84 | 22.92 | 18,789,764 | +1.03(+4.71%) |
Sep 08, 2009 | 21.80 | 22.06 | 21.40 | 21.89 | 14,575,919 | +0.58(+2.72%) |
Sep 04, 2009 | 20.19 | 21.41 | 20.00 | 21.31 | 21,959,404 | +1.15(+5.70%) |
Sep 03, 2009 | 20.39 | 20.39 | 19.82 | 20.16 | 11,519,084 | +0.11(+0.55%) |
Sep 02, 2009 | 20.22 | 20.36 | 19.75 | 20.05 | 9,332,394 | -0.23(-1.13%) |