Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.59 | 21.32 | 20.59 | 21.03 | 7,276,175 | +0.33(+1.61%) |
Jul 30, 2009 | 20.80 | 21.18 | 20.46 | 20.69 | 6,516,659 | +0.37(+1.83%) |
Jul 29, 2009 | 20.45 | 20.64 | 20.22 | 20.32 | 4,653,491 | -0.34(-1.66%) |
Jul 28, 2009 | 20.34 | 20.69 | 20.17 | 20.66 | 5,778,199 | +0.36(+1.78%) |
Jul 27, 2009 | 21.00 | 21.05 | 20.07 | 20.30 | 9,529,139 | -0.42(-2.03%) |
Jul 24, 2009 | 21.14 | 21.14 | 20.42 | 20.72 | 8,548,067 | -0.50(-2.35%) |
Jul 23, 2009 | 21.14 | 21.66 | 21.08 | 21.22 | 7,924,761 | -0.15(-0.69%) |
Jul 22, 2009 | 21.31 | 21.66 | 21.14 | 21.37 | 5,371,089 | -0.16(-0.73%) |
Jul 21, 2009 | 21.11 | 21.54 | 20.95 | 21.53 | 7,324,224 | +0.55(+2.61%) |
Jul 20, 2009 | 20.40 | 20.99 | 20.30 | 20.98 | 6,241,434 | +0.48(+2.34%) |
Jul 17, 2009 | 21.10 | 21.10 | 20.36 | 20.50 | 8,241,045 | -0.51(-2.42%) |
Jul 16, 2009 | 20.83 | 21.07 | 20.60 | 21.01 | 5,846,523 | +0.05(+0.23%) |
Jul 15, 2009 | 20.87 | 21.16 | 20.70 | 20.96 | 7,084,807 | +0.23(+1.09%) |
Jul 14, 2009 | 20.75 | 21.04 | 20.59 | 20.73 | 5,011,254 | -0.30(-1.44%) |
Jul 13, 2009 | 20.74 | 21.09 | 20.15 | 21.04 | 5,884,277 | +0.50(+2.43%) |
Jul 10, 2009 | 20.22 | 20.73 | 20.22 | 20.54 | 4,926,342 | +0.16(+0.77%) |
Jul 09, 2009 | 20.35 | 20.61 | 20.24 | 20.38 | 5,956,731 | +0.54(+2.71%) |
Jul 08, 2009 | 19.91 | 20.21 | 19.55 | 19.84 | 6,289,645 | +0.01(+0.05%) |
Jul 07, 2009 | 20.61 | 20.91 | 19.83 | 19.83 | 5,964,589 | -0.89(-4.30%) |
Jul 06, 2009 | 21.02 | 21.31 | 20.47 | 20.72 | 3,809,485 | -0.23(-1.12%) |
Jul 02, 2009 | 21.42 | 21.49 | 20.59 | 20.96 | 6,286,124 | -0.53(-2.46%) |
Jul 01, 2009 | 21.53 | 21.96 | 21.30 | 21.49 | 5,601,981 | +0.22(+1.01%) |
Jun 30, 2009 | 21.23 | 21.63 | 20.90 | 21.27 | 11,782,664 | +0.89(+4.37%) |
Jun 29, 2009 | 20.48 | 20.69 | 20.15 | 20.38 | 3,609,896 | -0.09(-0.43%) |
Jun 26, 2009 | 20.45 | 20.92 | 20.38 | 20.47 | 5,518,629 | -0.15(-0.71%) |
Jun 25, 2009 | 20.32 | 20.61 | 19.94 | 20.61 | 5,990,194 | +0.11(+0.53%) |
Jun 24, 2009 | 19.68 | 20.62 | 19.68 | 20.51 | 7,098,326 | +0.51(+2.55%) |
Jun 23, 2009 | 19.58 | 20.07 | 19.44 | 20.00 | 10,674,389 | +0.44(+2.25%) |
Jun 22, 2009 | 20.01 | 20.12 | 19.50 | 19.56 | 6,373,888 | -0.73(-3.62%) |
Jun 19, 2009 | 20.04 | 20.48 | 20.04 | 20.29 | 7,878,613 | +0.20(+0.97%) |
Jun 18, 2009 | 20.36 | 20.46 | 19.82 | 20.10 | 6,342,385 | -0.30(-1.49%) |
Jun 17, 2009 | 20.57 | 20.82 | 20.25 | 20.40 | 7,170,813 | +0.03(+0.14%) |
Jun 16, 2009 | 20.71 | 21.34 | 20.37 | 20.37 | 5,722,641 | -0.56(-2.67%) |
Jun 15, 2009 | 21.20 | 21.40 | 20.76 | 20.93 | 6,092,343 | -0.55(-2.55%) |
Jun 12, 2009 | 21.35 | 21.58 | 21.15 | 21.48 | 5,247,698 | +0.06(+0.27%) |
Jun 11, 2009 | 21.49 | 21.88 | 21.29 | 21.42 | 6,159,805 | -0.09(-0.41%) |
Jun 10, 2009 | 21.58 | 21.89 | 21.08 | 21.51 | 10,319,802 | -0.04(-0.18%) |
Jun 09, 2009 | 22.04 | 22.27 | 21.49 | 21.54 | 7,318,003 | -0.17(-0.77%) |
Jun 08, 2009 | 21.75 | 22.51 | 21.34 | 21.71 | 8,567,427 | -0.81(-3.61%) |
Jun 05, 2009 | 22.98 | 22.98 | 22.01 | 22.52 | 4,271,698 | -0.13(-0.56%) |
Jun 04, 2009 | 22.63 | 22.93 | 22.26 | 22.65 | 5,475,224 | +0.16(+0.70%) |
Jun 03, 2009 | 22.46 | 22.95 | 22.05 | 22.49 | 8,242,325 | -0.13(-0.56%) |
Jun 02, 2009 | 22.77 | 23.15 | 22.54 | 22.62 | 5,924,840 | -0.35(-1.53%) |
Jun 01, 2009 | 23.19 | 23.27 | 22.59 | 22.97 | 8,243,410 | +0.46(+2.04%) |
May 29, 2009 | 21.46 | 22.56 | 21.41 | 22.51 | 8,361,106 | +0.66(+3.00%) |
May 28, 2009 | 21.36 | 22.48 | 21.10 | 21.86 | 7,154,829 | +0.18(+0.81%) |
May 27, 2009 | 21.87 | 22.22 | 21.64 | 21.68 | 5,329,581 | -0.29(-1.34%) |
May 26, 2009 | 21.17 | 22.23 | 20.92 | 21.98 | 6,401,144 | +0.53(+2.47%) |
May 22, 2009 | 21.61 | 21.90 | 21.05 | 21.45 | 4,637,163 | -0.11(-0.50%) |
May 21, 2009 | 20.96 | 21.79 | 20.94 | 21.55 | 6,832,010 | -0.07(-0.32%) |
May 20, 2009 | 21.69 | 22.75 | 21.53 | 21.62 | 10,163,566 | +0.01(+0.05%) |
May 19, 2009 | 20.90 | 21.98 | 20.08 | 21.61 | 8,080,765 | +0.53(+2.51%) |
May 18, 2009 | 20.59 | 21.27 | 20.58 | 21.08 | 6,968,118 | +0.49(+2.38%) |
May 15, 2009 | 19.54 | 21.16 | 19.54 | 20.59 | 14,823,577 | +0.93(+4.73%) |
May 14, 2009 | 19.12 | 20.03 | 19.03 | 19.66 | 7,931,254 | +0.59(+3.08%) |
May 13, 2009 | 19.36 | 19.61 | 19.08 | 19.08 | 7,184,056 | -0.62(-3.13%) |
May 12, 2009 | 19.83 | 20.12 | 19.35 | 19.69 | 6,442,495 | -0.06(-0.30%) |
May 11, 2009 | 19.38 | 20.22 | 19.25 | 19.75 | 6,634,093 | -0.01(-0.05%) |
May 08, 2009 | 19.15 | 19.89 | 19.05 | 19.76 | 6,977,593 | +0.71(+3.70%) |
May 07, 2009 | 19.79 | 19.96 | 18.97 | 19.06 | 7,944,098 | -0.84(-4.23%) |
May 06, 2009 | 21.19 | 21.56 | 19.46 | 19.90 | 15,235,295 | -1.04(-4.96%) |
May 05, 2009 | 21.13 | 21.54 | 20.57 | 20.94 | 12,085,359 | +0.34(+1.63%) |
May 04, 2009 | 19.73 | 20.80 | 19.64 | 20.60 | 9,558,509 | +1.02(+5.19%) |