Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.15 | 28.24 | 27.74 | 28.05 | 1,932,622 | -0.14(-0.49%) |
Sep 29, 2009 | 28.33 | 28.43 | 28.10 | 28.18 | 1,794,871 | -0.28(-0.99%) |
Sep 28, 2009 | 28.17 | 28.51 | 28.16 | 28.46 | 1,417,746 | +0.32(+1.13%) |
Sep 25, 2009 | 28.19 | 28.34 | 28.01 | 28.15 | 1,635,254 | -0.04(-0.13%) |
Sep 24, 2009 | 28.32 | 28.46 | 28.15 | 28.18 | 1,232,182 | -0.12(-0.41%) |
Sep 23, 2009 | 28.43 | 28.64 | 28.29 | 28.30 | 1,520,048 | -0.03(-0.10%) |
Sep 22, 2009 | 28.47 | 28.50 | 28.15 | 28.33 | 1,906,308 | -0.09(-0.33%) |
Sep 21, 2009 | 28.46 | 28.55 | 28.23 | 28.42 | 1,361,730 | -0.17(-0.58%) |
Sep 18, 2009 | 28.16 | 28.62 | 27.97 | 28.59 | 3,189,267 | +0.51(+1.83%) |
Sep 17, 2009 | 28.33 | 28.41 | 28.02 | 28.07 | 4,040,798 | -0.20(-0.70%) |
Sep 16, 2009 | 28.55 | 28.63 | 28.18 | 28.27 | 2,227,554 | -0.27(-0.95%) |
Sep 15, 2009 | 28.73 | 28.75 | 28.23 | 28.54 | 6,196,043 | -0.15(-0.53%) |
Sep 14, 2009 | 28.69 | 28.97 | 28.46 | 28.69 | 2,266,063 | -0.35(-1.19%) |
Sep 11, 2009 | 29.19 | 29.19 | 28.87 | 29.04 | 1,576,035 | -0.17(-0.59%) |
Sep 10, 2009 | 29.32 | 29.42 | 28.93 | 29.21 | 1,778,099 | -0.01(-0.02%) |
Sep 09, 2009 | 28.38 | 30.08 | 28.35 | 29.22 | 7,613,700 | +0.98(+3.48%) |
Sep 08, 2009 | 28.14 | 28.41 | 27.63 | 28.24 | 3,293,289 | +0.36(+1.29%) |
Sep 04, 2009 | 27.81 | 27.91 | 27.60 | 27.88 | 2,341,812 | +0.02(+0.08%) |
Sep 03, 2009 | 27.80 | 27.89 | 27.51 | 27.86 | 991,934 | +0.09(+0.34%) |
Sep 02, 2009 | 27.71 | 27.86 | 27.60 | 27.76 | 1,025,353 | +0.04(+0.16%) |
Sep 01, 2009 | 28.20 | 28.31 | 27.68 | 27.72 | 1,854,235 | -0.59(-2.09%) |
Aug 31, 2009 | 28.06 | 28.34 | 27.92 | 28.31 | 1,005,418 | +0.20(+0.72%) |
Aug 28, 2009 | 28.21 | 28.21 | 27.89 | 28.11 | 1,089,636 | -0.01(-0.03%) |
Aug 27, 2009 | 28.28 | 28.35 | 27.94 | 28.12 | 880,967 | -0.18(-0.64%) |
Aug 26, 2009 | 28.28 | 28.41 | 28.17 | 28.30 | 981,462 | +0.00(+0.00%) |
Aug 25, 2009 | 28.36 | 28.49 | 28.17 | 28.30 | 852,952 | -0.12(-0.41%) |
Aug 24, 2009 | 28.56 | 28.61 | 28.20 | 28.41 | 1,093,408 | -0.21(-0.73%) |
Aug 21, 2009 | 28.50 | 28.69 | 28.20 | 28.62 | 1,150,027 | +0.21(+0.74%) |
Aug 20, 2009 | 28.36 | 28.44 | 28.19 | 28.41 | 868,945 | +0.07(+0.25%) |
Aug 19, 2009 | 27.97 | 28.37 | 27.97 | 28.34 | 984,511 | +0.19(+0.67%) |
Aug 18, 2009 | 27.76 | 28.35 | 27.71 | 28.15 | 1,734,703 | +0.42(+1.51%) |
Aug 17, 2009 | 27.85 | 27.92 | 27.55 | 27.74 | 1,604,829 | -0.37(-1.31%) |
Aug 14, 2009 | 27.92 | 28.22 | 27.85 | 28.10 | 1,498,738 | +0.11(+0.39%) |
Aug 13, 2009 | 27.71 | 28.00 | 27.63 | 27.99 | 1,531,734 | +0.30(+1.07%) |
Aug 12, 2009 | 28.03 | 28.19 | 27.70 | 27.70 | 1,436,007 | -0.33(-1.18%) |
Aug 11, 2009 | 27.91 | 28.08 | 27.82 | 28.03 | 1,323,425 | -0.04(-0.15%) |
Aug 10, 2009 | 28.25 | 28.25 | 27.97 | 28.07 | 903,604 | -0.17(-0.61%) |
Aug 07, 2009 | 28.20 | 28.34 | 28.07 | 28.25 | 1,461,275 | +0.18(+0.64%) |
Aug 06, 2009 | 28.20 | 28.42 | 27.97 | 28.07 | 1,637,911 | -0.07(-0.23%) |
Aug 05, 2009 | 28.49 | 28.57 | 28.07 | 28.13 | 1,747,797 | -0.40(-1.39%) |
Aug 04, 2009 | 28.85 | 29.05 | 28.44 | 28.53 | 2,072,282 | -0.22(-0.75%) |
Aug 03, 2009 | 28.95 | 28.99 | 28.49 | 28.75 | 1,559,891 | -0.09(-0.30%) |
Jul 31, 2009 | 29.03 | 29.18 | 28.78 | 28.83 | 2,006,978 | -0.17(-0.60%) |
Jul 30, 2009 | 29.32 | 29.46 | 29.01 | 29.01 | 1,460,910 | -0.22(-0.77%) |
Jul 29, 2009 | 29.57 | 29.59 | 29.12 | 29.23 | 1,843,648 | -0.45(-1.53%) |
Jul 28, 2009 | 29.40 | 29.91 | 29.25 | 29.68 | 1,630,765 | +0.27(+0.93%) |
Jul 27, 2009 | 29.37 | 29.52 | 29.23 | 29.41 | 1,599,084 | -0.16(-0.54%) |
Jul 24, 2009 | 29.48 | 29.94 | 28.98 | 29.57 | 875 | -0.60(-1.99%) |
Jul 23, 2009 | 29.28 | 30.49 | 28.93 | 30.17 | 4,813,315 | +2.06(+7.32%) |
Jul 22, 2009 | 27.86 | 28.23 | 27.84 | 28.11 | 1,588,177 | +0.25(+0.91%) |
Jul 21, 2009 | 27.86 | 28.00 | 27.54 | 27.86 | 1,023,742 | +0.21(+0.76%) |
Jul 20, 2009 | 27.66 | 27.71 | 27.22 | 27.65 | 1,295,708 | +0.10(+0.37%) |
Jul 17, 2009 | 27.58 | 27.80 | 27.44 | 27.55 | 1,381,475 | -0.04(-0.16%) |
Jul 16, 2009 | 27.33 | 27.63 | 27.26 | 27.59 | 1,291,363 | +0.22(+0.79%) |
Jul 15, 2009 | 27.36 | 27.39 | 27.07 | 27.37 | 1,071,146 | +0.27(+1.01%) |
Jul 14, 2009 | 26.77 | 27.11 | 26.61 | 27.10 | 1,573,904 | +0.49(+1.84%) |
Jul 13, 2009 | 26.51 | 26.70 | 26.49 | 26.61 | 1,668,564 | +0.14(+0.52%) |
Jul 10, 2009 | 26.57 | 26.67 | 26.33 | 26.47 | 1,164,990 | -0.14(-0.54%) |
Jul 09, 2009 | 26.63 | 26.81 | 26.44 | 26.62 | 1,419,494 | -0.09(-0.35%) |
Jul 08, 2009 | 26.46 | 26.76 | 26.25 | 26.71 | 1,763,886 | +0.28(+1.07%) |
Jul 07, 2009 | 26.67 | 26.82 | 26.33 | 26.43 | 1,751,618 | -0.39(-1.45%) |
Jul 06, 2009 | 26.23 | 26.84 | 26.16 | 26.82 | 1,310,450 | +0.49(+1.86%) |
Jul 02, 2009 | 26.31 | 26.51 | 26.10 | 26.33 | 1,422,331 | -0.26(-0.98%) |