Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.81 | 26.81 | 25.79 | 26.39 | 8,553,021 | -0.48(-1.78%) |
Sep 29, 2009 | 27.49 | 27.64 | 26.23 | 26.87 | 9,727,557 | -0.41(-1.52%) |
Sep 28, 2009 | 26.78 | 27.58 | 26.59 | 27.29 | 5,242,832 | +0.69(+2.58%) |
Sep 25, 2009 | 27.32 | 27.74 | 26.50 | 26.60 | 6,233,607 | -0.84(-3.05%) |
Sep 24, 2009 | 28.52 | 28.80 | 27.09 | 27.44 | 6,976,223 | -1.07(-3.76%) |
Sep 23, 2009 | 29.35 | 29.47 | 28.36 | 28.51 | 8,461,156 | -0.91(-3.10%) |
Sep 22, 2009 | 29.91 | 30.05 | 29.03 | 29.42 | 5,402,561 | -0.41(-1.39%) |
Sep 21, 2009 | 29.66 | 30.09 | 29.47 | 29.83 | 2,128,565 | -0.08(-0.28%) |
Sep 18, 2009 | 30.73 | 30.95 | 29.86 | 29.92 | 4,895,705 | -0.75(-2.45%) |
Sep 17, 2009 | 30.56 | 31.01 | 30.13 | 30.67 | 5,910,928 | +0.98(+3.29%) |
Sep 16, 2009 | 29.70 | 30.58 | 28.82 | 29.69 | 4,920,325 | +0.20(+0.67%) |
Sep 15, 2009 | 30.27 | 30.30 | 29.47 | 29.50 | 4,499,803 | -0.65(-2.15%) |
Sep 14, 2009 | 29.52 | 30.20 | 29.23 | 30.14 | 4,904,949 | +0.70(+2.39%) |
Sep 11, 2009 | 29.21 | 29.55 | 28.99 | 29.44 | 3,712,055 | +0.25(+0.87%) |
Sep 10, 2009 | 27.50 | 29.20 | 27.45 | 29.19 | 6,575,103 | +1.55(+5.61%) |
Sep 09, 2009 | 27.68 | 28.00 | 26.86 | 27.64 | 5,001,090 | +0.01(+0.03%) |
Sep 08, 2009 | 27.95 | 27.97 | 27.11 | 27.63 | 3,903,466 | -0.47(-1.67%) |
Sep 04, 2009 | 27.83 | 28.42 | 27.73 | 28.10 | 2,213,344 | +0.24(+0.88%) |
Sep 03, 2009 | 27.93 | 28.02 | 27.02 | 27.85 | 3,531,380 | -0.06(-0.20%) |
Sep 02, 2009 | 26.91 | 28.06 | 26.66 | 27.91 | 5,711,724 | +0.95(+3.52%) |
Sep 01, 2009 | 27.64 | 27.91 | 26.80 | 26.96 | 3,912,005 | -0.70(-2.51%) |
Aug 31, 2009 | 27.58 | 28.47 | 27.37 | 27.65 | 2,713,257 | -0.23(-0.81%) |
Aug 28, 2009 | 28.94 | 29.07 | 27.75 | 27.88 | 3,169,154 | -0.85(-2.94%) |
Aug 27, 2009 | 28.38 | 28.79 | 28.17 | 28.73 | 4,086,937 | +0.56(+2.00%) |
Aug 26, 2009 | 28.78 | 28.78 | 27.87 | 28.16 | 3,312,539 | -0.40(-1.41%) |
Aug 25, 2009 | 28.20 | 28.66 | 28.03 | 28.57 | 3,986,497 | +0.38(+1.33%) |
Aug 24, 2009 | 28.36 | 28.51 | 27.90 | 28.19 | 3,476,709 | +0.12(+0.44%) |
Aug 21, 2009 | 28.45 | 28.45 | 27.49 | 28.07 | 4,484,452 | -0.05(-0.17%) |
Aug 20, 2009 | 27.07 | 28.71 | 27.07 | 28.11 | 5,017,783 | +0.75(+2.75%) |
Aug 19, 2009 | 26.77 | 27.48 | 26.54 | 27.36 | 4,170,615 | -0.33(-1.19%) |
Aug 18, 2009 | 28.12 | 28.12 | 27.04 | 27.69 | 3,220,655 | -0.45(-1.59%) |
Aug 17, 2009 | 26.70 | 28.78 | 26.65 | 28.14 | 8,649,504 | +1.06(+3.90%) |
Aug 14, 2009 | 27.30 | 27.48 | 26.60 | 27.08 | 3,176,901 | -0.22(-0.79%) |
Aug 13, 2009 | 26.99 | 27.73 | 26.78 | 27.30 | 4,620,557 | +0.31(+1.15%) |
Aug 12, 2009 | 26.42 | 27.30 | 26.02 | 26.99 | 3,365,007 | +0.55(+2.10%) |
Aug 11, 2009 | 26.34 | 26.86 | 25.89 | 26.43 | 4,495,590 | +0.11(+0.43%) |
Aug 10, 2009 | 25.93 | 26.32 | 25.70 | 26.32 | 2,882,078 | +0.34(+1.30%) |
Aug 07, 2009 | 25.64 | 26.54 | 25.46 | 25.98 | 3,641,839 | +0.76(+3.02%) |
Aug 06, 2009 | 25.91 | 26.18 | 24.89 | 25.22 | 6,239,327 | -0.67(-2.58%) |
Aug 05, 2009 | 26.33 | 26.34 | 25.66 | 25.89 | 3,274,129 | -0.36(-1.36%) |
Aug 04, 2009 | 26.20 | 26.92 | 25.76 | 26.24 | 4,858,770 | -0.07(-0.25%) |
Aug 03, 2009 | 26.56 | 27.01 | 25.67 | 26.31 | 6,184,398 | -0.38(-1.41%) |
Jul 31, 2009 | 26.06 | 26.91 | 25.91 | 26.69 | 5,427,199 | +0.60(+2.31%) |
Jul 30, 2009 | 26.51 | 27.40 | 25.59 | 26.08 | 10,049,837 | +1.11(+4.44%) |
Jul 29, 2009 | 26.45 | 27.25 | 24.47 | 24.98 | 10,108,877 | -1.78(-6.64%) |
Jul 28, 2009 | 25.25 | 27.24 | 24.79 | 26.75 | 10,322,971 | +1.99(+8.05%) |
Jul 27, 2009 | 25.14 | 25.14 | 24.17 | 24.76 | 3,955,362 | +0.14(+0.57%) |
Jul 24, 2009 | 23.97 | 24.76 | 23.81 | 24.62 | 4,360,633 | +0.83(+3.48%) |
Jul 23, 2009 | 22.91 | 23.99 | 22.65 | 23.79 | 5,000,314 | +0.86(+3.73%) |
Jul 22, 2009 | 23.11 | 23.41 | 22.81 | 22.94 | 5,065,741 | -0.21(-0.89%) |
Jul 21, 2009 | 23.39 | 24.12 | 22.77 | 23.14 | 4,470,247 | -0.32(-1.36%) |
Jul 20, 2009 | 23.35 | 23.49 | 22.82 | 23.46 | 3,694,870 | +0.09(+0.40%) |
Jul 17, 2009 | 23.43 | 23.49 | 22.97 | 23.37 | 4,306,178 | +0.11(+0.48%) |
Jul 16, 2009 | 23.01 | 23.47 | 21.93 | 23.26 | 6,172,539 | +0.22(+0.94%) |
Jul 15, 2009 | 23.32 | 23.59 | 22.07 | 23.04 | 6,372,926 | -0.08(-0.37%) |
Jul 14, 2009 | 23.16 | 23.56 | 22.70 | 23.12 | 3,516,253 | -0.07(-0.28%) |
Jul 13, 2009 | 22.77 | 23.24 | 22.74 | 23.19 | 3,582,511 | +0.66(+2.92%) |
Jul 10, 2009 | 22.40 | 23.19 | 22.36 | 22.53 | 3,238,306 | -0.08(-0.37%) |
Jul 09, 2009 | 22.76 | 23.16 | 21.88 | 22.62 | 5,373,040 | -0.06(-0.25%) |
Jul 08, 2009 | 23.88 | 23.98 | 21.94 | 22.67 | 8,089,249 | -1.04(-4.40%) |
Jul 07, 2009 | 22.09 | 24.13 | 22.04 | 23.72 | 10,144,024 | +1.66(+7.54%) |
Jul 06, 2009 | 22.12 | 22.40 | 21.71 | 22.05 | 3,722,162 | -0.18(-0.80%) |
Jul 02, 2009 | 22.65 | 22.92 | 22.10 | 22.23 | 4,663,290 | -0.86(-3.70%) |