Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 28.01 | 28.12 | 27.49 | 27.53 | 1,866,877 | -0.59(-2.09%) |
Aug 31, 2009 | 27.87 | 28.15 | 27.73 | 28.12 | 1,012,273 | +0.20(+0.72%) |
Aug 28, 2009 | 28.02 | 28.02 | 27.70 | 27.92 | 1,097,065 | -0.01(-0.03%) |
Aug 27, 2009 | 28.08 | 28.16 | 27.75 | 27.93 | 886,973 | -0.18(-0.64%) |
Aug 26, 2009 | 28.09 | 28.22 | 27.98 | 28.11 | 988,154 | +0.00(+0.00%) |
Aug 25, 2009 | 28.17 | 28.29 | 27.98 | 28.11 | 858,768 | -0.11(-0.41%) |
Aug 24, 2009 | 28.36 | 28.41 | 28.01 | 28.22 | 1,100,862 | -0.21(-0.73%) |
Aug 21, 2009 | 28.31 | 28.50 | 28.01 | 28.43 | 1,157,867 | +0.21(+0.74%) |
Aug 20, 2009 | 28.17 | 28.24 | 28.00 | 28.22 | 874,870 | +0.07(+0.25%) |
Aug 19, 2009 | 27.78 | 28.18 | 27.78 | 28.15 | 991,223 | +0.19(+0.67%) |
Aug 18, 2009 | 27.57 | 28.16 | 27.53 | 27.96 | 1,746,530 | +0.42(+1.51%) |
Aug 17, 2009 | 27.66 | 27.73 | 27.37 | 27.55 | 1,615,771 | -0.37(-1.31%) |
Aug 14, 2009 | 27.73 | 28.03 | 27.66 | 27.91 | 1,508,957 | +0.11(+0.39%) |
Aug 13, 2009 | 27.53 | 27.81 | 27.44 | 27.81 | 1,542,177 | +0.29(+1.07%) |
Aug 12, 2009 | 27.84 | 28.00 | 27.51 | 27.51 | 1,445,798 | -0.33(-1.18%) |
Aug 11, 2009 | 27.72 | 27.89 | 27.63 | 27.84 | 1,332,448 | -0.04(-0.15%) |
Aug 10, 2009 | 28.06 | 28.06 | 27.78 | 27.88 | 909,764 | -0.17(-0.61%) |
Aug 07, 2009 | 28.01 | 28.15 | 27.88 | 28.06 | 1,471,238 | +0.18(+0.64%) |
Aug 06, 2009 | 28.01 | 28.23 | 27.78 | 27.88 | 1,649,078 | -0.06(-0.23%) |
Aug 05, 2009 | 28.29 | 28.37 | 27.88 | 27.94 | 1,759,713 | -0.39(-1.39%) |
Aug 04, 2009 | 28.65 | 28.85 | 28.24 | 28.34 | 2,086,411 | -0.21(-0.75%) |
Aug 03, 2009 | 28.75 | 28.79 | 28.30 | 28.55 | 1,570,526 | -0.09(-0.30%) |
Jul 31, 2009 | 28.84 | 28.98 | 28.59 | 28.64 | 2,020,662 | -0.17(-0.60%) |
Jul 30, 2009 | 29.12 | 29.26 | 28.81 | 28.81 | 1,470,870 | -0.22(-0.77%) |
Jul 29, 2009 | 29.37 | 29.39 | 28.92 | 29.03 | 1,856,218 | -0.45(-1.53%) |
Jul 28, 2009 | 29.20 | 29.70 | 29.05 | 29.48 | 1,641,883 | +0.27(+0.93%) |
Jul 27, 2009 | 29.17 | 29.32 | 29.03 | 29.21 | 1,609,987 | -0.16(-0.54%) |
Jul 24, 2009 | 29.28 | 29.73 | 28.78 | 29.37 | 881 | -0.60(-1.99%) |
Jul 23, 2009 | 29.08 | 30.29 | 28.73 | 29.96 | 4,846,132 | +2.04(+7.32%) |
Jul 22, 2009 | 27.68 | 28.04 | 27.65 | 27.92 | 1,599,005 | +0.25(+0.91%) |
Jul 21, 2009 | 27.68 | 27.81 | 27.35 | 27.67 | 1,030,722 | +0.21(+0.76%) |
Jul 20, 2009 | 27.47 | 27.52 | 27.03 | 27.46 | 1,304,543 | +0.10(+0.37%) |
Jul 17, 2009 | 27.40 | 27.61 | 27.25 | 27.36 | 1,390,894 | -0.04(-0.16%) |
Jul 16, 2009 | 27.15 | 27.45 | 27.07 | 27.40 | 1,300,168 | +0.21(+0.79%) |
Jul 15, 2009 | 27.17 | 27.20 | 26.89 | 27.19 | 1,078,449 | +0.27(+1.01%) |
Jul 14, 2009 | 26.59 | 26.93 | 26.43 | 26.92 | 1,584,634 | +0.49(+1.84%) |
Jul 13, 2009 | 26.33 | 26.52 | 26.31 | 26.43 | 1,679,941 | +0.14(+0.52%) |
Jul 10, 2009 | 26.39 | 26.49 | 26.15 | 26.29 | 1,172,933 | -0.14(-0.54%) |
Jul 09, 2009 | 26.45 | 26.63 | 26.26 | 26.44 | 1,429,172 | -0.09(-0.35%) |
Jul 08, 2009 | 26.28 | 26.58 | 26.07 | 26.53 | 1,775,912 | +0.28(+1.06%) |
Jul 07, 2009 | 26.49 | 26.64 | 26.16 | 26.25 | 1,763,561 | -0.39(-1.45%) |
Jul 06, 2009 | 26.05 | 26.66 | 25.98 | 26.64 | 1,319,385 | +0.49(+1.86%) |
Jul 02, 2009 | 26.13 | 26.33 | 25.93 | 26.15 | 1,432,029 | -0.26(-0.98%) |