Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.97 | 25.40 | 24.86 | 25.37 | 2,202,441 | +0.37(+1.48%) |
Jul 30, 2009 | 24.66 | 25.15 | 24.43 | 25.00 | 3,412,326 | +0.68(+2.80%) |
Jul 29, 2009 | 24.44 | 24.50 | 24.12 | 24.32 | 1,950,646 | -0.31(-1.26%) |
Jul 28, 2009 | 24.40 | 24.69 | 24.32 | 24.63 | 1,436,789 | +0.14(+0.57%) |
Jul 27, 2009 | 24.34 | 24.54 | 24.24 | 24.49 | 1,540,748 | +0.13(+0.53%) |
Jul 24, 2009 | 24.69 | 24.75 | 24.34 | 24.36 | 1,606,648 | -0.29(-1.18%) |
Jul 23, 2009 | 24.39 | 24.75 | 24.34 | 24.65 | 3,775,168 | +0.55(+2.28%) |
Jul 22, 2009 | 24.22 | 24.25 | 24.00 | 24.10 | 1,900,733 | -0.20(-0.82%) |
Jul 21, 2009 | 24.63 | 24.70 | 24.10 | 24.30 | 2,587,825 | -0.40(-1.62%) |
Jul 20, 2009 | 24.68 | 24.74 | 24.32 | 24.70 | 3,344,596 | +0.40(+1.65%) |
Jul 17, 2009 | 24.11 | 24.35 | 23.98 | 24.30 | 2,550,538 | +0.21(+0.87%) |
Jul 16, 2009 | 24.04 | 24.25 | 23.97 | 24.09 | 1,793,671 | -0.31(-1.27%) |
Jul 15, 2009 | 24.83 | 24.86 | 24.31 | 24.40 | 2,784,045 | -0.01(-0.04%) |
Jul 14, 2009 | 24.70 | 24.74 | 24.36 | 24.41 | 1,524,148 | -0.21(-0.85%) |
Jul 13, 2009 | 23.90 | 24.62 | 23.88 | 24.62 | 2,276,352 | +0.67(+2.80%) |
Jul 10, 2009 | 23.94 | 24.20 | 23.69 | 23.95 | 2,211,337 | -0.23(-0.95%) |
Jul 09, 2009 | 24.06 | 24.19 | 23.90 | 24.18 | 2,107,935 | +0.11(+0.46%) |
Jul 08, 2009 | 23.82 | 24.18 | 23.67 | 24.07 | 4,583,269 | +0.47(+1.99%) |
Jul 07, 2009 | 24.64 | 24.69 | 23.60 | 23.60 | 4,797,268 | -0.80(-3.28%) |
Jul 06, 2009 | 24.69 | 24.75 | 24.40 | 24.40 | 2,948,757 | -0.66(-2.63%) |
Jul 02, 2009 | 25.20 | 25.38 | 25.05 | 25.06 | 2,304,606 | -0.66(-2.57%) |
Jul 01, 2009 | 25.55 | 25.72 | 25.37 | 25.72 | 2,298,444 | +0.27(+1.06%) |
Jun 30, 2009 | 25.79 | 25.80 | 24.63 | 25.45 | 5,506,863 | -0.42(-1.62%) |
Jun 29, 2009 | 25.97 | 26.04 | 25.75 | 25.87 | 1,150,203 | -0.01(-0.04%) |
Jun 26, 2009 | 25.95 | 26.09 | 25.82 | 25.88 | 1,470,219 | -0.20(-0.77%) |
Jun 25, 2009 | 26.02 | 26.20 | 25.95 | 26.08 | 1,239,906 | +0.15(+0.58%) |
Jun 24, 2009 | 26.20 | 26.31 | 25.89 | 25.93 | 1,725,457 | -0.13(-0.50%) |
Jun 23, 2009 | 25.98 | 26.15 | 25.70 | 26.06 | 2,881,063 | +0.40(+1.56%) |
Jun 22, 2009 | 25.54 | 25.72 | 25.26 | 25.66 | 4,629,116 | -0.34(-1.31%) |
Jun 19, 2009 | 26.30 | 26.38 | 25.83 | 26.00 | 3,664,670 | -0.29(-1.10%) |
Jun 18, 2009 | 26.39 | 26.47 | 26.11 | 26.29 | 1,630,124 | -0.16(-0.60%) |
Jun 17, 2009 | 26.17 | 26.56 | 25.95 | 26.45 | 3,135,199 | +0.12(+0.46%) |
Jun 16, 2009 | 26.45 | 26.53 | 26.06 | 26.33 | 3,478,002 | -0.06(-0.23%) |
Jun 15, 2009 | 26.76 | 26.80 | 26.17 | 26.39 | 5,656,849 | -0.93(-3.40%) |
Jun 12, 2009 | 27.43 | 27.54 | 27.08 | 27.32 | 2,365,413 | -0.35(-1.26%) |
Jun 11, 2009 | 27.65 | 27.85 | 27.52 | 27.67 | 2,886,249 | +0.11(+0.40%) |
Jun 10, 2009 | 27.94 | 27.96 | 27.37 | 27.56 | 3,263,621 | -0.31(-1.11%) |
Jun 09, 2009 | 27.60 | 27.93 | 27.51 | 27.87 | 2,359,981 | +0.32(+1.16%) |
Jun 08, 2009 | 27.56 | 27.58 | 27.21 | 27.55 | 2,506,064 | -0.40(-1.43%) |
Jun 05, 2009 | 28.04 | 28.08 | 27.74 | 27.95 | 2,878,891 | -0.20(-0.71%) |
Jun 04, 2009 | 27.62 | 28.15 | 27.51 | 28.15 | 3,202,552 | +0.65(+2.36%) |
Jun 03, 2009 | 28.02 | 28.10 | 27.25 | 27.50 | 3,733,127 | -1.07(-3.75%) |
Jun 02, 2009 | 28.59 | 28.66 | 28.24 | 28.57 | 3,779,109 | -0.30(-1.04%) |
Jun 01, 2009 | 28.41 | 28.87 | 28.36 | 28.87 | 4,432,033 | +0.98(+3.51%) |
May 29, 2009 | 27.96 | 28.00 | 27.79 | 27.89 | 2,246,232 | +0.13(+0.47%) |
May 28, 2009 | 27.66 | 28.02 | 27.54 | 27.76 | 2,591,373 | +0.05(+0.18%) |
May 27, 2009 | 27.75 | 27.91 | 27.51 | 27.71 | 2,225,484 | +0.00(+0.00%) |
May 26, 2009 | 27.39 | 27.80 | 27.34 | 27.71 | 3,175,679 | +0.08(+0.29%) |
May 22, 2009 | 27.30 | 27.65 | 27.19 | 27.63 | 3,919,930 | +0.43(+1.58%) |
May 21, 2009 | 26.77 | 27.28 | 26.58 | 27.20 | 2,863,427 | +0.15(+0.55%) |
May 20, 2009 | 27.06 | 27.32 | 26.81 | 27.05 | 3,307,697 | +0.15(+0.56%) |
May 19, 2009 | 26.89 | 27.00 | 26.72 | 26.90 | 2,332,084 | +0.01(+0.04%) |
May 18, 2009 | 26.12 | 27.45 | 26.06 | 26.89 | 2,302,572 | +0.74(+2.83%) |
May 15, 2009 | 26.82 | 26.86 | 26.02 | 26.15 | 2,378,929 | -0.89(-3.29%) |
May 14, 2009 | 26.63 | 27.04 | 26.57 | 27.04 | 1,709,519 | +0.54(+2.04%) |
May 13, 2009 | 26.85 | 26.89 | 26.47 | 26.50 | 2,667,508 | -0.34(-1.27%) |
May 12, 2009 | 27.00 | 27.20 | 26.59 | 26.84 | 2,713,442 | +0.16(+0.60%) |
May 11, 2009 | 26.36 | 26.75 | 26.22 | 26.68 | 1,691,694 | -0.05(-0.19%) |
May 08, 2009 | 26.42 | 26.86 | 26.27 | 26.73 | 3,061,029 | +0.57(+2.18%) |
May 07, 2009 | 26.48 | 26.52 | 26.05 | 26.16 | 2,429,382 | +0.10(+0.39%) |
May 06, 2009 | 25.92 | 26.10 | 25.79 | 26.06 | 1,590,448 | +0.34(+1.31%) |
May 05, 2009 | 25.84 | 25.93 | 25.45 | 25.72 | 2,030,498 | -0.15(-0.58%) |
May 04, 2009 | 26.16 | 26.39 | 25.57 | 25.87 | 3,085,759 | -0.24(-0.92%) |