Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.89 | 27.40 | 26.60 | 27.21 | 7,309,648 | +0.02(+0.06%) |
Jul 30, 2009 | 26.98 | 27.54 | 26.65 | 27.20 | 7,708,246 | +0.74(+2.80%) |
Jul 29, 2009 | 26.95 | 26.95 | 25.93 | 26.46 | 8,494,051 | -1.22(-4.40%) |
Jul 28, 2009 | 27.37 | 27.87 | 26.56 | 27.68 | 12,332,533 | -0.92(-3.20%) |
Jul 27, 2009 | 28.21 | 28.77 | 27.94 | 28.59 | 11,287,971 | +0.12(+0.43%) |
Jul 24, 2009 | 27.42 | 28.48 | 27.18 | 28.47 | 896 | +0.79(+2.84%) |
Jul 23, 2009 | 26.79 | 27.75 | 26.50 | 27.68 | 6,605,510 | +0.89(+3.31%) |
Jul 22, 2009 | 26.70 | 27.19 | 26.36 | 26.80 | 5,358,220 | -0.43(-1.59%) |
Jul 21, 2009 | 27.09 | 27.72 | 26.56 | 27.23 | 7,801,731 | +0.43(+1.61%) |
Jul 20, 2009 | 26.35 | 26.87 | 26.04 | 26.80 | 8,878,866 | +0.93(+3.60%) |
Jul 17, 2009 | 25.62 | 26.16 | 25.23 | 25.87 | 7,479,048 | +0.25(+0.98%) |
Jul 16, 2009 | 25.08 | 25.81 | 24.65 | 25.62 | 6,255,800 | +0.33(+1.29%) |
Jul 15, 2009 | 24.91 | 25.43 | 24.65 | 25.29 | 7,270,999 | +0.96(+3.95%) |
Jul 14, 2009 | 24.15 | 24.41 | 23.81 | 24.33 | 8,253,530 | +0.73(+3.08%) |
Jul 13, 2009 | 22.64 | 23.66 | 22.55 | 23.60 | 9,798,147 | +0.53(+2.30%) |
Jul 10, 2009 | 22.78 | 23.35 | 22.41 | 23.07 | 8,671,909 | -0.12(-0.52%) |
Jul 09, 2009 | 22.76 | 23.66 | 22.37 | 23.19 | 10,564,032 | +0.79(+3.51%) |
Jul 08, 2009 | 22.29 | 22.90 | 21.78 | 22.41 | 11,470,124 | +0.03(+0.14%) |
Jul 07, 2009 | 23.15 | 23.25 | 22.19 | 22.38 | 11,207,805 | -0.83(-3.56%) |
Jul 06, 2009 | 22.54 | 23.21 | 22.09 | 23.20 | 11,154,369 | -0.15(-0.65%) |
Jul 02, 2009 | 23.94 | 23.94 | 22.94 | 23.35 | 6,480,655 | -1.14(-4.64%) |
Jul 01, 2009 | 25.00 | 25.30 | 24.43 | 24.49 | 6,497,766 | -0.24(-0.98%) |
Jun 30, 2009 | 25.20 | 25.67 | 24.43 | 24.73 | 8,696,362 | -0.47(-1.86%) |
Jun 29, 2009 | 25.37 | 25.85 | 25.12 | 25.20 | 7,420,447 | +0.14(+0.54%) |
Jun 26, 2009 | 25.00 | 25.45 | 24.77 | 25.06 | 13,393,593 | -0.07(-0.27%) |
Jun 25, 2009 | 24.62 | 25.40 | 24.62 | 25.13 | 11,076,251 | +1.11(+4.63%) |
Jun 24, 2009 | 24.65 | 24.81 | 23.86 | 24.02 | 10,352,849 | -0.34(-1.40%) |
Jun 23, 2009 | 24.62 | 24.84 | 23.84 | 24.36 | 8,728,313 | +0.16(+0.66%) |
Jun 22, 2009 | 25.22 | 25.22 | 24.13 | 24.20 | 9,045,604 | -1.79(-6.90%) |
Jun 19, 2009 | 27.14 | 27.15 | 25.82 | 26.00 | 11,432,238 | -0.58(-2.17%) |
Jun 18, 2009 | 26.27 | 27.31 | 26.06 | 26.57 | 8,454,216 | +0.17(+0.63%) |
Jun 17, 2009 | 27.26 | 27.34 | 26.22 | 26.40 | 9,954,880 | -1.05(-3.83%) |
Jun 16, 2009 | 28.85 | 29.15 | 27.37 | 27.46 | 7,847,934 | -0.96(-3.38%) |
Jun 15, 2009 | 28.69 | 28.69 | 27.96 | 28.42 | 6,540,943 | -0.88(-3.00%) |
Jun 12, 2009 | 28.93 | 29.41 | 28.69 | 29.30 | 6,320,261 | -0.39(-1.33%) |
Jun 11, 2009 | 28.76 | 30.08 | 28.40 | 29.69 | 10,627,980 | +1.11(+3.89%) |
Jun 10, 2009 | 29.62 | 29.62 | 28.14 | 28.58 | 11,180,940 | -0.37(-1.28%) |
Jun 09, 2009 | 29.37 | 29.67 | 28.72 | 28.95 | 7,875,423 | +0.26(+0.92%) |
Jun 08, 2009 | 28.56 | 28.99 | 27.84 | 28.68 | 7,499,196 | -0.06(-0.21%) |
Jun 05, 2009 | 30.33 | 30.37 | 28.52 | 28.74 | 10,357,380 | -0.92(-3.11%) |
Jun 04, 2009 | 28.89 | 30.16 | 28.50 | 29.67 | 10,861,811 | +1.48(+5.27%) |
Jun 03, 2009 | 29.91 | 29.91 | 27.37 | 28.18 | 12,761,688 | -2.17(-7.14%) |
Jun 02, 2009 | 30.11 | 30.81 | 29.74 | 30.35 | 10,592,081 | +0.04(+0.13%) |
Jun 01, 2009 | 30.08 | 30.81 | 29.78 | 30.31 | 9,129,696 | +1.07(+3.65%) |
May 29, 2009 | 29.67 | 29.92 | 28.84 | 29.24 | 8,456,829 | +0.17(+0.60%) |
May 28, 2009 | 28.09 | 29.36 | 27.65 | 29.07 | 7,990,820 | +1.30(+4.69%) |
May 27, 2009 | 27.91 | 28.75 | 27.70 | 27.77 | 7,289,488 | +0.02(+0.05%) |
May 26, 2009 | 26.49 | 27.90 | 26.21 | 27.75 | 7,023,641 | +0.98(+3.68%) |
May 22, 2009 | 26.99 | 27.45 | 26.62 | 26.77 | 5,424,095 | +0.15(+0.57%) |
May 21, 2009 | 27.01 | 27.01 | 26.12 | 26.62 | 8,280,521 | -1.05(-3.78%) |
May 20, 2009 | 27.14 | 28.52 | 27.11 | 27.66 | 13,868,502 | +1.11(+4.16%) |
May 19, 2009 | 26.39 | 26.94 | 25.69 | 26.56 | 8,009,171 | +0.32(+1.21%) |
May 18, 2009 | 25.37 | 26.31 | 25.26 | 26.24 | 10,330,935 | +1.50(+6.06%) |
May 15, 2009 | 25.60 | 26.23 | 24.41 | 24.74 | 14,692,992 | -1.11(-4.31%) |
May 14, 2009 | 25.00 | 26.25 | 24.75 | 25.85 | 10,818,651 | +0.43(+1.70%) |
May 13, 2009 | 26.21 | 26.66 | 25.14 | 25.42 | 13,952,812 | -1.29(-4.82%) |
May 12, 2009 | 26.77 | 27.03 | 25.90 | 26.71 | 10,811,229 | +0.32(+1.21%) |
May 11, 2009 | 26.51 | 27.00 | 26.01 | 26.39 | 9,952,788 | -0.90(-3.30%) |
May 08, 2009 | 26.24 | 27.63 | 26.21 | 27.29 | 10,180,944 | +1.58(+6.12%) |
May 07, 2009 | 27.09 | 27.15 | 25.31 | 25.72 | 13,722,646 | -0.20(-0.79%) |
May 06, 2009 | 25.34 | 26.56 | 25.06 | 25.92 | 13,251,909 | +1.27(+5.16%) |
May 05, 2009 | 24.47 | 24.84 | 23.97 | 24.65 | 8,102,784 | -0.15(-0.61%) |
May 04, 2009 | 24.77 | 24.84 | 24.53 | 24.80 | 9,965,872 | +1.16(+4.90%) |