Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.53 | 25.53 | 25.30 | 25.35 | 3,189,113 | -0.17(-0.65%) |
Nov 27, 2009 | 25.52 | 25.68 | 25.25 | 25.52 | 1,021,398 | -0.24(-0.95%) |
Nov 25, 2009 | 26.35 | 26.35 | 25.73 | 25.76 | 2,575,246 | -0.52(-1.96%) |
Nov 24, 2009 | 25.94 | 26.37 | 25.93 | 26.28 | 2,077,985 | +0.19(+0.74%) |
Nov 23, 2009 | 26.76 | 26.76 | 25.99 | 26.08 | 3,181,032 | -0.57(-2.12%) |
Nov 20, 2009 | 26.67 | 26.94 | 26.54 | 26.65 | 2,247,758 | +0.03(+0.11%) |
Nov 19, 2009 | 26.97 | 26.97 | 26.50 | 26.62 | 2,587,040 | -0.35(-1.30%) |
Nov 18, 2009 | 27.42 | 27.42 | 26.89 | 26.97 | 3,355,429 | -0.56(-2.03%) |
Nov 17, 2009 | 27.72 | 27.72 | 27.23 | 27.53 | 3,458,775 | -0.21(-0.77%) |
Nov 16, 2009 | 27.45 | 27.82 | 27.36 | 27.75 | 2,479,987 | +0.35(+1.28%) |
Nov 13, 2009 | 27.09 | 27.43 | 27.00 | 27.40 | 2,251,935 | +0.32(+1.16%) |
Nov 12, 2009 | 27.27 | 27.33 | 27.04 | 27.08 | 1,753,547 | -0.23(-0.84%) |
Nov 11, 2009 | 27.38 | 27.41 | 27.14 | 27.31 | 1,513,320 | +0.02(+0.08%) |
Nov 10, 2009 | 27.11 | 27.40 | 27.11 | 27.29 | 1,547,806 | +0.16(+0.58%) |
Nov 09, 2009 | 27.07 | 27.15 | 26.83 | 27.13 | 2,070,079 | +0.16(+0.61%) |
Nov 06, 2009 | 26.67 | 27.06 | 26.64 | 26.97 | 2,188,027 | +0.24(+0.91%) |
Nov 05, 2009 | 26.80 | 27.05 | 26.49 | 26.72 | 4,560,652 | +0.00(+0.00%) |
Nov 04, 2009 | 26.83 | 27.07 | 26.69 | 26.72 | 2,090,000 | -0.06(-0.24%) |
Nov 03, 2009 | 27.22 | 27.22 | 26.54 | 26.79 | 3,015,306 | -0.39(-1.42%) |
Nov 02, 2009 | 27.12 | 27.43 | 27.03 | 27.17 | 1,449,665 | +0.09(+0.32%) |
Oct 30, 2009 | 27.58 | 27.63 | 27.07 | 27.09 | 2,350,457 | -0.47(-1.72%) |
Oct 29, 2009 | 27.39 | 27.57 | 27.12 | 27.56 | 1,542,321 | +0.28(+1.02%) |
Oct 28, 2009 | 27.35 | 27.68 | 27.27 | 27.28 | 2,116,848 | -0.14(-0.52%) |
Oct 27, 2009 | 27.36 | 27.65 | 27.14 | 27.43 | 2,614,605 | +0.20(+0.74%) |
Oct 26, 2009 | 27.39 | 27.56 | 26.94 | 27.22 | 2,642,269 | -0.06(-0.21%) |
Oct 23, 2009 | 27.15 | 27.34 | 26.99 | 27.28 | 3,961,622 | -0.91(-3.23%) |
Oct 22, 2009 | 29.33 | 29.33 | 26.82 | 28.19 | 8,586,001 | -0.96(-3.30%) |
Oct 21, 2009 | 29.29 | 29.83 | 29.11 | 29.15 | 3,601,247 | -0.15(-0.51%) |
Oct 20, 2009 | 29.03 | 29.35 | 28.92 | 29.30 | 2,994,673 | +0.91(+3.21%) |
Oct 19, 2009 | 28.43 | 28.58 | 28.31 | 28.39 | 2,300,299 | -0.01(-0.05%) |
Oct 16, 2009 | 28.36 | 28.59 | 28.15 | 28.41 | 1,798,457 | -0.08(-0.28%) |
Oct 15, 2009 | 28.26 | 28.51 | 28.25 | 28.49 | 1,404,123 | +0.12(+0.43%) |
Oct 14, 2009 | 28.45 | 28.45 | 28.24 | 28.36 | 1,136,655 | +0.12(+0.43%) |
Oct 13, 2009 | 28.36 | 28.46 | 28.15 | 28.24 | 1,386,936 | -0.23(-0.81%) |
Oct 12, 2009 | 28.67 | 28.69 | 28.33 | 28.47 | 1,179,125 | -0.13(-0.45%) |
Oct 09, 2009 | 28.36 | 28.63 | 28.14 | 28.60 | 1,317,427 | +0.16(+0.58%) |
Oct 08, 2009 | 28.31 | 28.47 | 28.03 | 28.44 | 2,149,942 | +0.21(+0.74%) |
Oct 07, 2009 | 28.36 | 28.36 | 28.00 | 28.23 | 1,272,384 | -0.07(-0.25%) |
Oct 06, 2009 | 28.17 | 28.44 | 28.03 | 28.30 | 1,345,764 | +0.12(+0.43%) |
Oct 05, 2009 | 28.41 | 28.41 | 27.83 | 28.18 | 1,971,405 | -0.16(-0.58%) |
Oct 02, 2009 | 28.28 | 28.51 | 28.16 | 28.34 | 2,662,034 | -0.21(-0.75%) |
Oct 01, 2009 | 27.70 | 28.69 | 27.60 | 28.56 | 4,641,121 | +0.70(+2.52%) |
Sep 30, 2009 | 27.96 | 28.05 | 27.55 | 27.86 | 1,945,799 | -0.14(-0.49%) |
Sep 29, 2009 | 28.14 | 28.24 | 27.91 | 27.99 | 1,807,109 | -0.28(-0.99%) |
Sep 28, 2009 | 27.98 | 28.31 | 27.97 | 28.27 | 1,427,413 | +0.32(+1.13%) |
Sep 25, 2009 | 28.00 | 28.15 | 27.82 | 27.96 | 1,646,403 | -0.04(-0.13%) |
Sep 24, 2009 | 28.13 | 28.26 | 27.96 | 27.99 | 1,240,583 | -0.11(-0.41%) |
Sep 23, 2009 | 28.24 | 28.44 | 28.10 | 28.11 | 1,530,411 | -0.03(-0.10%) |
Sep 22, 2009 | 28.28 | 28.31 | 27.96 | 28.14 | 1,919,305 | -0.09(-0.33%) |
Sep 21, 2009 | 28.26 | 28.36 | 28.03 | 28.23 | 1,371,014 | -0.16(-0.58%) |
Sep 18, 2009 | 27.97 | 28.42 | 27.78 | 28.39 | 3,211,011 | +0.51(+1.83%) |
Sep 17, 2009 | 28.14 | 28.22 | 27.83 | 27.88 | 4,068,348 | -0.20(-0.70%) |
Sep 16, 2009 | 28.36 | 28.44 | 27.99 | 28.08 | 2,242,741 | -0.27(-0.95%) |
Sep 15, 2009 | 28.54 | 28.56 | 28.04 | 28.35 | 6,238,287 | -0.15(-0.53%) |
Sep 14, 2009 | 28.50 | 28.77 | 28.27 | 28.50 | 2,281,513 | -0.34(-1.19%) |
Sep 11, 2009 | 29.00 | 29.00 | 28.67 | 28.84 | 1,586,780 | -0.17(-0.59%) |
Sep 10, 2009 | 29.12 | 29.22 | 28.73 | 29.02 | 1,790,222 | -0.01(-0.02%) |
Sep 09, 2009 | 28.19 | 29.88 | 28.16 | 29.02 | 7,665,609 | +0.97(+3.48%) |
Sep 08, 2009 | 27.95 | 28.21 | 27.44 | 28.05 | 3,315,742 | +0.36(+1.29%) |
Sep 04, 2009 | 27.63 | 27.72 | 27.41 | 27.69 | 2,357,778 | +0.02(+0.08%) |
Sep 03, 2009 | 27.61 | 27.70 | 27.32 | 27.67 | 998,697 | +0.09(+0.34%) |
Sep 02, 2009 | 27.53 | 27.67 | 27.41 | 27.58 | 1,032,344 | +0.04(+0.16%) |