Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.54 | 27.22 | 26.46 | 26.69 | 2,781,119 | +0.05(+0.19%) |
Jul 30, 2009 | 26.45 | 27.15 | 26.24 | 26.64 | 2,837,792 | +0.17(+0.64%) |
Jul 29, 2009 | 25.68 | 26.68 | 25.64 | 26.47 | 3,166,158 | +0.38(+1.46%) |
Jul 28, 2009 | 26.18 | 26.68 | 25.82 | 26.09 | 6,703,892 | +1.25(+5.03%) |
Jul 27, 2009 | 24.82 | 24.90 | 24.52 | 24.84 | 1,901,209 | +0.04(+0.16%) |
Jul 24, 2009 | 24.46 | 24.84 | 24.24 | 24.80 | 1,712,658 | +0.07(+0.28%) |
Jul 23, 2009 | 24.58 | 24.86 | 24.37 | 24.73 | 2,110,678 | +0.16(+0.65%) |
Jul 22, 2009 | 24.43 | 24.84 | 24.17 | 24.57 | 1,814,049 | +0.00(+0.00%) |
Jul 21, 2009 | 24.40 | 24.57 | 24.17 | 24.57 | 1,675,409 | +0.12(+0.49%) |
Jul 20, 2009 | 24.33 | 24.49 | 24.18 | 24.45 | 1,382,527 | +0.14(+0.58%) |
Jul 17, 2009 | 24.31 | 24.41 | 24.00 | 24.31 | 2,197,787 | +0.13(+0.54%) |
Jul 16, 2009 | 23.84 | 24.46 | 23.69 | 24.18 | 3,174,631 | +0.31(+1.30%) |
Jul 15, 2009 | 23.20 | 23.93 | 23.14 | 23.87 | 3,598,847 | +0.75(+3.24%) |
Jul 14, 2009 | 22.70 | 23.18 | 22.62 | 23.12 | 1,530,024 | +0.25(+1.09%) |
Jul 13, 2009 | 22.27 | 22.87 | 22.01 | 22.87 | 2,119,024 | +0.50(+2.24%) |
Jul 10, 2009 | 22.30 | 22.72 | 22.13 | 22.37 | 1,417,909 | +0.01(+0.04%) |
Jul 09, 2009 | 22.43 | 22.50 | 22.03 | 22.36 | 1,471,963 | +0.09(+0.40%) |
Jul 08, 2009 | 22.34 | 22.62 | 22.13 | 22.27 | 2,804,972 | +0.03(+0.13%) |
Jul 07, 2009 | 22.82 | 23.21 | 22.13 | 22.24 | 3,672,421 | -0.70(-3.05%) |
Jul 06, 2009 | 22.87 | 22.94 | 22.65 | 22.94 | 2,274,242 | -0.11(-0.48%) |
Jul 02, 2009 | 22.99 | 23.13 | 22.76 | 23.05 | 2,746,585 | -0.17(-0.73%) |
Jul 01, 2009 | 23.05 | 23.50 | 22.79 | 23.22 | 3,680,278 | -0.25(-1.07%) |
Jun 30, 2009 | 23.58 | 23.73 | 23.23 | 23.47 | 1,817,154 | -0.11(-0.47%) |
Jun 29, 2009 | 23.70 | 23.90 | 23.25 | 23.58 | 2,015,409 | -0.07(-0.30%) |
Jun 26, 2009 | 23.52 | 24.02 | 23.43 | 23.65 | 1,864,590 | -0.05(-0.21%) |
Jun 25, 2009 | 23.52 | 23.79 | 23.40 | 23.70 | 2,382,997 | -0.02(-0.08%) |
Jun 24, 2009 | 22.97 | 23.81 | 22.89 | 23.72 | 3,452,949 | +0.88(+3.85%) |
Jun 23, 2009 | 23.00 | 23.04 | 22.62 | 22.84 | 1,740,835 | +0.01(+0.04%) |
Jun 22, 2009 | 23.02 | 23.09 | 22.69 | 22.83 | 2,362,608 | -0.56(-2.39%) |
Jun 19, 2009 | 23.54 | 23.75 | 23.26 | 23.39 | 1,670,778 | +0.04(+0.17%) |
Jun 18, 2009 | 23.92 | 23.96 | 23.14 | 23.35 | 2,537,720 | -0.61(-2.55%) |
Jun 17, 2009 | 23.92 | 24.20 | 23.61 | 23.96 | 2,621,619 | +0.26(+1.10%) |
Jun 16, 2009 | 24.20 | 24.24 | 23.67 | 23.70 | 1,896,081 | -0.31(-1.29%) |
Jun 15, 2009 | 23.85 | 24.05 | 23.50 | 24.01 | 2,331,279 | -0.08(-0.33%) |
Jun 12, 2009 | 23.83 | 24.17 | 23.69 | 24.09 | 2,498,838 | +0.25(+1.05%) |
Jun 11, 2009 | 24.01 | 24.38 | 23.81 | 23.84 | 3,966,405 | -0.14(-0.58%) |
Jun 10, 2009 | 24.04 | 24.10 | 23.60 | 23.98 | 2,374,403 | +0.12(+0.50%) |
Jun 09, 2009 | 23.79 | 23.99 | 23.66 | 23.86 | 1,365,203 | +0.08(+0.34%) |
Jun 08, 2009 | 23.76 | 24.00 | 23.59 | 23.78 | 1,605,059 | -0.10(-0.42%) |
Jun 05, 2009 | 23.53 | 23.93 | 23.26 | 23.88 | 2,436,238 | +0.51(+2.18%) |
Jun 04, 2009 | 23.42 | 23.57 | 23.22 | 23.37 | 2,384,105 | -0.12(-0.51%) |
Jun 03, 2009 | 23.63 | 23.93 | 23.36 | 23.49 | 2,313,794 | -0.27(-1.14%) |
Jun 02, 2009 | 23.63 | 23.93 | 23.41 | 23.76 | 2,341,233 | +0.21(+0.89%) |
Jun 01, 2009 | 23.38 | 23.80 | 23.38 | 23.55 | 2,594,706 | +0.20(+0.86%) |
May 29, 2009 | 23.50 | 23.50 | 23.07 | 23.35 | 2,123,808 | +0.05(+0.21%) |
May 28, 2009 | 22.72 | 23.35 | 22.72 | 23.30 | 2,443,142 | +0.38(+1.66%) |
May 27, 2009 | 23.64 | 23.65 | 22.80 | 22.92 | 3,781,492 | -0.87(-3.66%) |
May 26, 2009 | 23.33 | 24.18 | 23.26 | 23.79 | 2,755,602 | +0.18(+0.76%) |
May 22, 2009 | 23.75 | 23.87 | 23.44 | 23.61 | 1,321,091 | -0.12(-0.51%) |
May 21, 2009 | 23.71 | 24.05 | 23.40 | 23.73 | 2,024,105 | -0.20(-0.84%) |
May 20, 2009 | 23.81 | 24.20 | 23.60 | 23.93 | 3,196,076 | +0.28(+1.18%) |
May 19, 2009 | 23.10 | 23.82 | 22.82 | 23.65 | 3,057,882 | +0.52(+2.25%) |
May 18, 2009 | 22.67 | 23.16 | 22.47 | 23.13 | 3,749,872 | +0.82(+3.68%) |
May 15, 2009 | 22.30 | 22.53 | 22.08 | 22.31 | 1,254,548 | -0.02(-0.09%) |
May 14, 2009 | 22.11 | 22.50 | 22.00 | 22.33 | 1,731,637 | +0.38(+1.73%) |
May 13, 2009 | 22.10 | 22.24 | 21.78 | 21.95 | 1,905,692 | -0.23(-1.04%) |
May 12, 2009 | 23.10 | 23.10 | 21.97 | 22.18 | 3,319,054 | -0.69(-3.02%) |
May 11, 2009 | 22.28 | 23.19 | 22.25 | 22.87 | 2,115,333 | +0.49(+2.19%) |
May 08, 2009 | 22.68 | 22.85 | 22.28 | 22.38 | 1,833,914 | -0.08(-0.36%) |
May 07, 2009 | 23.14 | 23.23 | 22.20 | 22.46 | 3,971,720 | -0.33(-1.45%) |
May 06, 2009 | 23.96 | 24.05 | 22.65 | 22.79 | 4,966,970 | -1.03(-4.32%) |
May 05, 2009 | 23.83 | 24.04 | 23.55 | 23.82 | 3,951,093 | -0.03(-0.13%) |
May 04, 2009 | 23.73 | 24.02 | 23.51 | 23.85 | 3,015,048 | +0.22(+0.93%) |