Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.94 | 29.49 | 28.87 | 29.33 | 5,746,625 | -0.31(-1.03%) |
Jul 30, 2009 | 29.40 | 29.88 | 29.18 | 29.63 | 3,254,075 | +0.39(+1.33%) |
Jul 29, 2009 | 29.83 | 29.85 | 29.02 | 29.24 | 5,127,835 | -0.46(-1.54%) |
Jul 28, 2009 | 29.66 | 29.86 | 29.17 | 29.70 | 5,664,997 | -0.64(-2.10%) |
Jul 27, 2009 | 30.22 | 30.47 | 29.94 | 30.34 | 2,609,415 | +0.12(+0.40%) |
Jul 24, 2009 | 30.17 | 30.35 | 29.74 | 30.22 | 2,151 | +0.02(+0.07%) |
Jul 23, 2009 | 29.45 | 30.38 | 29.44 | 30.20 | 3,950,983 | +0.56(+1.90%) |
Jul 22, 2009 | 29.53 | 29.88 | 29.40 | 29.63 | 4,170,765 | -0.16(-0.53%) |
Jul 21, 2009 | 29.95 | 29.99 | 29.39 | 29.79 | 4,005,602 | +0.33(+1.13%) |
Jul 20, 2009 | 29.29 | 29.46 | 29.07 | 29.46 | 2,939,388 | +0.64(+2.23%) |
Jul 17, 2009 | 28.72 | 28.98 | 28.55 | 28.82 | 3,743,971 | +0.14(+0.48%) |
Jul 16, 2009 | 28.26 | 28.79 | 28.15 | 28.68 | 4,740,367 | +0.43(+1.51%) |
Jul 15, 2009 | 27.81 | 28.33 | 27.79 | 28.25 | 3,482,102 | +1.02(+3.75%) |
Jul 14, 2009 | 27.31 | 27.51 | 26.93 | 27.23 | 2,392,823 | -0.14(-0.52%) |
Jul 13, 2009 | 26.87 | 27.42 | 26.80 | 27.37 | 4,235,893 | +0.92(+3.49%) |
Jul 10, 2009 | 26.52 | 26.70 | 26.23 | 26.45 | 4,439,753 | -0.53(-1.97%) |
Jul 09, 2009 | 26.95 | 27.22 | 26.79 | 26.98 | 2,492,796 | +0.30(+1.13%) |
Jul 08, 2009 | 26.81 | 27.05 | 26.26 | 26.68 | 4,331,012 | -0.02(-0.08%) |
Jul 07, 2009 | 27.27 | 27.30 | 26.64 | 26.70 | 3,044,796 | -0.74(-2.71%) |
Jul 06, 2009 | 26.90 | 27.49 | 26.81 | 27.45 | 3,365,384 | -0.22(-0.80%) |
Jul 02, 2009 | 28.11 | 28.12 | 27.67 | 27.67 | 3,498,082 | -1.35(-4.65%) |
Jul 01, 2009 | 29.09 | 29.46 | 28.98 | 29.02 | 3,304,741 | +0.44(+1.53%) |
Jun 30, 2009 | 28.90 | 29.07 | 28.12 | 28.58 | 3,354,291 | -0.33(-1.15%) |
Jun 29, 2009 | 28.72 | 29.11 | 28.63 | 28.91 | 2,508,273 | +0.58(+2.05%) |
Jun 26, 2009 | 28.31 | 28.48 | 27.91 | 28.33 | 3,664,714 | +0.09(+0.34%) |
Jun 25, 2009 | 27.62 | 28.31 | 27.53 | 28.24 | 3,638,440 | +0.22(+0.77%) |
Jun 24, 2009 | 28.26 | 28.60 | 27.88 | 28.02 | 2,806,231 | -0.02(-0.07%) |
Jun 23, 2009 | 28.06 | 28.38 | 27.71 | 28.04 | 3,029,110 | +0.51(+1.84%) |
Jun 22, 2009 | 27.85 | 27.89 | 27.50 | 27.53 | 5,566,212 | -1.07(-3.74%) |
Jun 19, 2009 | 28.88 | 28.89 | 28.45 | 28.60 | 3,761,479 | +0.09(+0.33%) |
Jun 18, 2009 | 28.40 | 28.92 | 28.27 | 28.51 | 3,211,948 | -0.03(-0.11%) |
Jun 17, 2009 | 28.48 | 28.65 | 28.06 | 28.54 | 4,429,380 | -0.08(-0.29%) |
Jun 16, 2009 | 29.21 | 29.43 | 28.59 | 28.63 | 3,687,024 | -0.23(-0.79%) |
Jun 15, 2009 | 29.19 | 29.25 | 28.46 | 28.85 | 5,157,495 | -1.30(-4.32%) |
Jun 12, 2009 | 30.06 | 30.19 | 29.81 | 30.15 | 2,859,867 | -0.66(-2.15%) |
Jun 11, 2009 | 30.51 | 31.23 | 30.51 | 30.82 | 3,292,135 | +0.11(+0.36%) |
Jun 10, 2009 | 31.18 | 31.19 | 30.27 | 30.71 | 4,781,467 | +0.01(+0.02%) |
Jun 09, 2009 | 30.61 | 30.92 | 30.29 | 30.70 | 2,478,268 | +0.32(+1.04%) |
Jun 08, 2009 | 30.16 | 30.54 | 29.94 | 30.39 | 2,941,955 | -0.18(-0.60%) |
Jun 05, 2009 | 31.14 | 31.17 | 30.40 | 30.57 | 3,735,438 | -0.33(-1.07%) |
Jun 04, 2009 | 30.79 | 31.01 | 30.58 | 30.90 | 3,285,359 | +0.63(+2.07%) |
Jun 03, 2009 | 30.66 | 30.72 | 29.90 | 30.27 | 4,672,972 | -1.21(-3.85%) |
Jun 02, 2009 | 30.92 | 31.58 | 30.82 | 31.49 | 4,905,776 | +0.15(+0.47%) |
Jun 01, 2009 | 31.25 | 31.58 | 31.09 | 31.34 | 4,036,423 | +0.96(+3.16%) |
May 29, 2009 | 30.53 | 30.77 | 29.84 | 30.38 | 4,901,436 | +0.81(+2.74%) |
May 28, 2009 | 29.52 | 29.79 | 28.97 | 29.57 | 4,057,000 | +0.53(+1.83%) |
May 27, 2009 | 29.44 | 29.65 | 28.95 | 29.04 | 2,979,393 | -0.50(-1.68%) |
May 26, 2009 | 28.32 | 29.58 | 28.29 | 29.53 | 7,327,659 | +0.54(+1.85%) |
May 22, 2009 | 29.33 | 29.36 | 28.93 | 28.99 | 2,740,414 | -0.07(-0.25%) |
May 21, 2009 | 28.93 | 29.14 | 28.62 | 29.07 | 4,539,064 | -0.41(-1.39%) |
May 20, 2009 | 29.59 | 30.05 | 29.39 | 29.48 | 4,412,465 | +0.35(+1.21%) |
May 19, 2009 | 29.12 | 29.38 | 28.80 | 29.13 | 4,507,971 | +0.00(+0.00%) |
May 18, 2009 | 28.20 | 29.15 | 28.20 | 29.13 | 4,690,521 | +1.21(+4.32%) |
May 15, 2009 | 27.87 | 28.37 | 27.72 | 27.92 | 3,055,189 | -0.35(-1.23%) |
May 14, 2009 | 27.99 | 28.45 | 27.82 | 28.27 | 4,343,447 | -0.94(-3.21%) |
May 13, 2009 | 29.60 | 29.70 | 28.95 | 29.21 | 6,896,199 | -0.51(-1.70%) |
May 12, 2009 | 29.66 | 29.77 | 29.17 | 29.71 | 5,246,532 | +0.56(+1.93%) |
May 11, 2009 | 28.91 | 29.28 | 28.78 | 29.15 | 4,125,086 | -0.44(-1.50%) |
May 08, 2009 | 29.34 | 29.75 | 29.09 | 29.59 | 5,888,520 | +1.23(+4.35%) |
May 07, 2009 | 28.96 | 29.07 | 28.04 | 28.36 | 5,077,448 | +0.17(+0.62%) |
May 06, 2009 | 28.09 | 28.31 | 27.74 | 28.18 | 4,352,647 | +0.52(+1.89%) |
May 05, 2009 | 27.70 | 27.81 | 27.30 | 27.66 | 2,641,282 | -0.26(-0.94%) |
May 04, 2009 | 26.99 | 27.93 | 26.98 | 27.92 | 5,140,517 | +0.78(+2.87%) |