Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,813,550 | -0.40(-1.52%) |
Jun 29, 2009 | 26.54 | 26.63 | 25.91 | 26.04 | 9,245,413 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.05 | 26.26 | 26.45 | 7,299,030 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.33 | 26.65 | 6,709,305 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,288 | +0.42(+1.64%) |
Jun 23, 2009 | 26.14 | 26.39 | 25.48 | 25.64 | 6,013,089 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.29 | 25.48 | 26.06 | 7,678,361 | -0.18(-0.69%) |
Jun 19, 2009 | 26.39 | 26.50 | 26.03 | 26.24 | 8,500,535 | +0.03(+0.11%) |
Jun 18, 2009 | 26.42 | 26.56 | 25.80 | 26.21 | 10,281,579 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,453,960 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,592,534 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.95 | 27.38 | 4,888,094 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.95 | 5,783,544 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.52 | 27.55 | 8,168,604 | -0.55(-1.94%) |
Jun 10, 2009 | 28.36 | 28.67 | 27.73 | 28.09 | 7,785,365 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 28.00 | 5,044,783 | +0.25(+0.91%) |
Jun 08, 2009 | 27.30 | 27.96 | 27.20 | 27.74 | 5,296,272 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.17 | 27.58 | 6,066,772 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.09 | 27.18 | 27.50 | 9,706,906 | -0.48(-1.71%) |
Jun 03, 2009 | 27.87 | 28.15 | 27.47 | 27.98 | 8,268,521 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.66 | 27.59 | 28.19 | 11,094,036 | +0.31(+1.12%) |
Jun 01, 2009 | 26.28 | 28.15 | 26.08 | 27.88 | 17,625,066 | +2.41(+9.44%) |
May 29, 2009 | 25.31 | 25.79 | 24.79 | 25.48 | 11,789,803 | +0.29(+1.17%) |
May 28, 2009 | 26.08 | 26.38 | 24.94 | 25.18 | 14,301,006 | -0.64(-2.46%) |
May 27, 2009 | 26.23 | 26.64 | 25.76 | 25.82 | 9,356,316 | -0.46(-1.74%) |
May 26, 2009 | 24.61 | 26.33 | 24.43 | 26.27 | 11,431,275 | +1.72(+6.99%) |
May 22, 2009 | 24.86 | 24.97 | 24.41 | 24.56 | 8,747,132 | -0.20(-0.80%) |
May 21, 2009 | 25.04 | 25.61 | 24.55 | 24.76 | 9,845,305 | -0.55(-2.18%) |
May 20, 2009 | 26.57 | 27.14 | 25.15 | 25.31 | 9,545,901 | -0.98(-3.72%) |
May 19, 2009 | 25.53 | 26.61 | 25.46 | 26.29 | 8,096,313 | +0.63(+2.45%) |
May 18, 2009 | 25.10 | 25.67 | 24.98 | 25.66 | 7,348,012 | +0.86(+3.48%) |
May 15, 2009 | 25.10 | 25.48 | 24.56 | 24.79 | 12,266,790 | +0.05(+0.22%) |
May 14, 2009 | 25.16 | 26.36 | 24.58 | 24.74 | 15,636,706 | -0.43(-1.69%) |
May 13, 2009 | 25.86 | 25.91 | 25.10 | 25.16 | 11,096,023 | -1.24(-4.68%) |
May 12, 2009 | 26.93 | 27.16 | 25.96 | 26.40 | 8,187,855 | -0.50(-1.85%) |
May 11, 2009 | 25.91 | 27.25 | 25.86 | 26.90 | 9,881,138 | +0.56(+2.14%) |
May 08, 2009 | 26.67 | 27.11 | 25.79 | 26.33 | 9,644,646 | -0.18(-0.67%) |
May 07, 2009 | 27.01 | 27.44 | 26.21 | 26.51 | 15,139,428 | +0.28(+1.06%) |
May 06, 2009 | 26.81 | 27.59 | 25.76 | 26.23 | 11,266,254 | -0.33(-1.24%) |
May 05, 2009 | 26.10 | 27.33 | 26.02 | 26.56 | 11,121,087 | +0.31(+1.17%) |
May 04, 2009 | 25.77 | 26.87 | 25.46 | 26.26 | 11,037,232 | +0.73(+2.84%) |
May 01, 2009 | 27.05 | 27.05 | 25.37 | 25.53 | 11,728,448 | -1.67(-6.15%) |
Apr 30, 2009 | 26.48 | 27.40 | 26.32 | 27.20 | 9,390,835 | +0.97(+3.70%) |
Apr 29, 2009 | 26.52 | 26.89 | 25.94 | 26.23 | 8,983,079 | -0.05(-0.21%) |
Apr 28, 2009 | 26.58 | 27.31 | 26.15 | 26.29 | 9,529,904 | -0.62(-2.32%) |
Apr 27, 2009 | 26.73 | 27.47 | 26.57 | 26.91 | 7,226,214 | -0.34(-1.25%) |
Apr 24, 2009 | 26.70 | 27.79 | 26.57 | 27.25 | 8,598,033 | +0.68(+2.55%) |
Apr 23, 2009 | 26.94 | 27.17 | 25.83 | 26.57 | 8,281,600 | -0.33(-1.23%) |
Apr 22, 2009 | 26.06 | 27.89 | 25.84 | 26.90 | 9,140,260 | +0.57(+2.16%) |
Apr 21, 2009 | 25.73 | 26.52 | 25.51 | 26.33 | 7,004,262 | +0.52(+2.02%) |
Apr 20, 2009 | 26.32 | 26.36 | 25.43 | 25.81 | 6,522,089 | -1.05(-3.91%) |
Apr 17, 2009 | 26.90 | 27.16 | 26.74 | 26.86 | 8,199,364 | -0.14(-0.53%) |
Apr 16, 2009 | 26.45 | 27.39 | 26.32 | 27.01 | 7,638,524 | +0.69(+2.62%) |
Apr 15, 2009 | 26.33 | 26.64 | 25.82 | 26.32 | 8,632,396 | -0.32(-1.19%) |
Apr 14, 2009 | 26.26 | 26.81 | 25.98 | 26.63 | 8,004,543 | -0.13(-0.49%) |
Apr 13, 2009 | 27.04 | 27.08 | 26.28 | 26.77 | 8,504,924 | -0.47(-1.72%) |
Apr 09, 2009 | 27.08 | 27.54 | 26.54 | 27.23 | 13,613,814 | +0.17(+0.62%) |
Apr 08, 2009 | 26.42 | 27.17 | 26.41 | 27.07 | 11,558,001 | +0.88(+3.34%) |
Apr 07, 2009 | 27.16 | 27.20 | 25.92 | 26.19 | 11,335,397 | -1.28(-4.67%) |
Apr 06, 2009 | 26.92 | 27.53 | 26.68 | 27.47 | 10,874,511 | +0.29(+1.08%) |
Apr 03, 2009 | 27.02 | 27.37 | 26.81 | 27.18 | 9,180,668 | +0.13(+0.47%) |
Apr 02, 2009 | 26.73 | 27.70 | 26.63 | 27.05 | 13,151,657 | +0.91(+3.46%) |