Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.87 | 26.11 | 25.65 | 25.90 | 9,456,800 | +0.02(+0.08%) |
Jul 30, 2009 | 26.30 | 26.49 | 25.77 | 25.88 | 11,154,000 | -0.22(-0.84%) |
Jul 29, 2009 | 25.97 | 26.25 | 25.85 | 26.10 | 10,019,600 | +0.05(+0.19%) |
Jul 28, 2009 | 26.12 | 26.18 | 25.70 | 26.05 | 7,418,900 | -0.01(-0.04%) |
Jul 27, 2009 | 25.65 | 26.10 | 25.44 | 26.06 | 10,923,000 | +0.47(+1.84%) |
Jul 24, 2009 | 25.41 | 25.64 | 25.08 | 25.59 | 6,711,900 | +0.18(+0.71%) |
Jul 23, 2009 | 24.75 | 25.53 | 24.51 | 25.41 | 10,411,500 | +0.74(+3.00%) |
Jul 22, 2009 | 24.91 | 24.91 | 24.52 | 24.67 | 9,765,300 | -0.25(-1.00%) |
Jul 21, 2009 | 24.77 | 24.92 | 24.55 | 24.92 | 8,435,700 | +0.09(+0.36%) |
Jul 20, 2009 | 24.69 | 24.91 | 24.50 | 24.83 | 7,641,000 | +0.16(+0.65%) |
Jul 17, 2009 | 24.86 | 24.86 | 24.52 | 24.67 | 9,749,900 | -0.10(-0.40%) |
Jul 16, 2009 | 24.80 | 24.87 | 24.48 | 24.77 | 7,238,700 | +0.04(+0.16%) |
Jul 15, 2009 | 24.23 | 24.85 | 24.10 | 24.73 | 13,296,600 | +0.94(+3.95%) |
Jul 14, 2009 | 23.61 | 23.90 | 23.44 | 23.79 | 7,722,800 | +0.13(+0.55%) |
Jul 13, 2009 | 23.41 | 23.69 | 23.11 | 23.66 | 8,492,500 | +0.19(+0.81%) |
Jul 10, 2009 | 23.15 | 23.66 | 23.07 | 23.47 | 8,841,800 | +0.12(+0.51%) |
Jul 09, 2009 | 23.24 | 23.54 | 23.17 | 23.35 | 8,749,700 | +0.16(+0.69%) |
Jul 08, 2009 | 23.02 | 23.56 | 23.02 | 23.19 | 15,541,600 | +0.27(+1.18%) |
Jul 07, 2009 | 23.81 | 23.82 | 22.81 | 22.92 | 11,329,300 | -0.80(-3.37%) |
Jul 06, 2009 | 24.04 | 24.04 | 23.42 | 23.72 | 8,071,000 | -0.27(-1.13%) |
Jul 02, 2009 | 24.40 | 24.46 | 23.65 | 23.99 | 7,564,100 | -0.63(-2.56%) |
Jul 01, 2009 | 24.98 | 25.09 | 24.54 | 24.62 | 8,453,900 | -0.09(-0.36%) |
Jun 30, 2009 | 25.14 | 25.18 | 24.44 | 24.71 | 12,134,100 | -0.31(-1.24%) |
Jun 29, 2009 | 24.57 | 25.09 | 24.25 | 25.02 | 10,197,400 | +0.45(+1.83%) |
Jun 26, 2009 | 24.56 | 24.90 | 24.22 | 24.57 | 13,880,600 | +0.05(+0.20%) |
Jun 25, 2009 | 24.31 | 24.72 | 24.05 | 24.52 | 10,692,000 | +0.33(+1.36%) |
Jun 24, 2009 | 23.72 | 24.40 | 23.66 | 24.19 | 10,390,100 | +0.44(+1.85%) |
Jun 23, 2009 | 23.51 | 24.40 | 23.51 | 23.75 | 11,146,100 | +0.18(+0.76%) |
Jun 22, 2009 | 23.41 | 23.78 | 23.24 | 23.57 | 13,983,800 | -0.11(-0.46%) |
Jun 19, 2009 | 23.25 | 23.80 | 23.14 | 23.68 | 19,298,900 | +0.97(+4.27%) |
Jun 18, 2009 | 22.73 | 22.95 | 22.45 | 22.71 | 9,334,300 | -0.01(-0.04%) |
Jun 17, 2009 | 22.52 | 22.96 | 22.48 | 22.72 | 13,142,900 | +0.38(+1.70%) |
Jun 16, 2009 | 22.59 | 22.69 | 22.19 | 22.34 | 8,373,300 | -0.01(-0.04%) |
Jun 15, 2009 | 22.93 | 23.00 | 22.17 | 22.35 | 6,688,000 | -0.42(-1.84%) |
Jun 12, 2009 | 23.13 | 23.17 | 22.44 | 22.77 | 13,173,200 | -0.54(-2.32%) |
Jun 11, 2009 | 23.57 | 23.87 | 23.27 | 23.31 | 9,065,800 | -0.24(-1.02%) |
Jun 10, 2009 | 23.58 | 23.64 | 23.17 | 23.55 | 11,868,000 | +0.20(+0.86%) |
Jun 09, 2009 | 22.82 | 23.63 | 22.58 | 23.35 | 14,745,800 | +0.60(+2.64%) |
Jun 08, 2009 | 21.92 | 22.95 | 21.47 | 22.75 | 13,397,800 | +0.94(+4.31%) |
Jun 05, 2009 | 22.50 | 22.51 | 21.71 | 21.81 | 8,003,700 | -0.35(-1.58%) |
Jun 04, 2009 | 22.72 | 23.00 | 21.90 | 22.16 | 12,292,600 | -0.53(-2.34%) |
Jun 03, 2009 | 23.24 | 23.24 | 22.31 | 22.69 | 8,229,100 | -0.40(-1.73%) |
Jun 02, 2009 | 22.62 | 23.18 | 22.62 | 23.09 | 7,808,200 | +0.08(+0.35%) |
Jun 01, 2009 | 22.73 | 23.25 | 22.40 | 23.01 | 12,901,700 | +0.51(+2.27%) |
May 29, 2009 | 23.20 | 23.53 | 22.05 | 22.50 | 21,244,200 | -0.70(-3.02%) |
May 28, 2009 | 23.07 | 23.59 | 23.02 | 23.20 | 9,899,100 | -0.04(-0.17%) |
May 27, 2009 | 24.26 | 24.43 | 23.11 | 23.24 | 11,943,200 | -1.07(-4.40%) |
May 26, 2009 | 23.08 | 24.45 | 23.02 | 24.31 | 6,786,600 | +0.60(+2.53%) |
May 25, 2009 | 24.35 | 24.35 | 23.39 | 23.71 | 7,269,448 | +0.00(+0.00%) |
May 22, 2009 | 24.35 | 24.35 | 23.39 | 23.71 | 7,269,500 | -0.03(-0.13%) |
May 21, 2009 | 23.90 | 24.39 | 23.32 | 23.74 | 10,031,900 | -0.61(-2.51%) |
May 20, 2009 | 24.72 | 25.00 | 24.17 | 24.35 | 7,949,300 | -0.31(-1.26%) |
May 19, 2009 | 25.00 | 25.00 | 24.28 | 24.66 | 9,524,200 | -0.22(-0.88%) |
May 18, 2009 | 24.50 | 24.92 | 24.13 | 24.88 | 8,898,900 | +0.65(+2.68%) |
May 15, 2009 | 24.70 | 24.87 | 23.95 | 24.23 | 15,103,100 | -0.54(-2.18%) |
May 14, 2009 | 24.58 | 25.11 | 24.54 | 24.77 | 19,709,900 | +0.23(+0.94%) |
May 13, 2009 | 24.86 | 24.89 | 23.94 | 24.54 | 21,002,100 | +0.41(+1.70%) |
May 12, 2009 | 24.99 | 25.00 | 23.54 | 24.13 | 17,301,900 | -0.55(-2.23%) |
May 11, 2009 | 24.26 | 24.89 | 24.02 | 24.68 | 11,410,000 | -0.07(-0.28%) |
May 08, 2009 | 24.10 | 25.54 | 24.10 | 24.75 | 30,107,900 | +0.67(+2.78%) |
May 07, 2009 | 25.05 | 25.05 | 23.76 | 24.08 | 28,657,900 | -0.25(-1.03%) |
May 06, 2009 | 23.79 | 24.67 | 23.61 | 24.33 | 27,169,200 | +0.73(+3.09%) |
May 05, 2009 | 23.72 | 23.86 | 22.37 | 23.60 | 44,988,400 | -0.33(-1.38%) |
May 04, 2009 | 24.69 | 24.75 | 23.28 | 23.93 | 72,590,896 | -0.64(-2.60%) |