Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.75 | 29.09 | 28.61 | 28.89 | 4,302,179 | +0.12(+0.43%) |
Jul 30, 2009 | 28.89 | 29.26 | 28.72 | 28.77 | 3,654,880 | +0.31(+1.10%) |
Jul 29, 2009 | 28.42 | 28.68 | 28.14 | 28.45 | 3,154,227 | -0.22(-0.77%) |
Jul 28, 2009 | 28.75 | 28.93 | 28.42 | 28.67 | 3,283,183 | -0.09(-0.30%) |
Jul 27, 2009 | 29.17 | 29.21 | 28.68 | 28.76 | 3,635,144 | -0.41(-1.39%) |
Jul 24, 2009 | 28.71 | 29.17 | 28.46 | 29.17 | 3,877,815 | +0.08(+0.27%) |
Jul 23, 2009 | 28.69 | 29.20 | 28.52 | 29.09 | 5,746,751 | +0.47(+1.64%) |
Jul 22, 2009 | 28.39 | 28.69 | 27.90 | 28.62 | 8,250,561 | +0.31(+1.08%) |
Jul 21, 2009 | 28.71 | 28.72 | 27.75 | 28.31 | 5,588,698 | -0.14(-0.50%) |
Jul 20, 2009 | 27.70 | 28.46 | 27.70 | 28.45 | 4,457,162 | +0.85(+3.07%) |
Jul 17, 2009 | 27.19 | 27.73 | 27.19 | 27.61 | 3,570,170 | +0.15(+0.54%) |
Jul 16, 2009 | 27.11 | 27.57 | 27.04 | 27.46 | 3,811,208 | +0.21(+0.78%) |
Jul 15, 2009 | 26.74 | 27.33 | 26.68 | 27.24 | 5,558,583 | +0.75(+2.82%) |
Jul 14, 2009 | 26.22 | 26.54 | 25.89 | 26.49 | 3,416,791 | +0.33(+1.28%) |
Jul 13, 2009 | 25.65 | 26.18 | 25.64 | 26.16 | 4,476,561 | +0.68(+2.66%) |
Jul 10, 2009 | 24.93 | 25.55 | 24.86 | 25.48 | 3,890,974 | +0.47(+1.88%) |
Jul 09, 2009 | 24.93 | 25.20 | 24.84 | 25.01 | 4,040,689 | +0.18(+0.72%) |
Jul 08, 2009 | 24.92 | 25.04 | 24.56 | 24.83 | 5,303,993 | -0.03(-0.11%) |
Jul 07, 2009 | 25.35 | 25.50 | 24.79 | 24.86 | 4,512,613 | -0.58(-2.27%) |
Jul 06, 2009 | 25.65 | 25.67 | 25.23 | 25.44 | 5,132,842 | -0.36(-1.41%) |
Jul 02, 2009 | 26.29 | 26.71 | 25.80 | 25.80 | 4,446,388 | -0.91(-3.41%) |
Jul 01, 2009 | 26.62 | 27.01 | 26.59 | 26.71 | 4,052,269 | +0.11(+0.43%) |
Jun 30, 2009 | 26.80 | 27.06 | 26.37 | 26.60 | 4,534,012 | -0.41(-1.53%) |
Jun 29, 2009 | 26.74 | 27.76 | 26.59 | 27.01 | 6,610,374 | +0.33(+1.25%) |
Jun 26, 2009 | 26.54 | 27.00 | 26.36 | 26.68 | 9,623,847 | +0.46(+1.77%) |
Jun 25, 2009 | 25.79 | 26.42 | 25.67 | 26.22 | 6,615,327 | +1.07(+4.25%) |
Jun 24, 2009 | 25.05 | 25.61 | 25.00 | 25.15 | 5,213,891 | +0.25(+1.00%) |
Jun 23, 2009 | 24.66 | 25.01 | 24.47 | 24.90 | 5,670,457 | +0.35(+1.42%) |
Jun 22, 2009 | 25.10 | 25.10 | 24.55 | 24.55 | 7,309,958 | -0.72(-2.85%) |
Jun 19, 2009 | 25.93 | 25.98 | 25.20 | 25.27 | 7,486,515 | -0.51(-1.96%) |
Jun 18, 2009 | 26.14 | 26.24 | 25.72 | 25.77 | 4,602,147 | -0.42(-1.60%) |
Jun 17, 2009 | 25.99 | 26.40 | 25.82 | 26.19 | 5,144,247 | +0.12(+0.46%) |
Jun 16, 2009 | 27.00 | 27.04 | 26.02 | 26.07 | 5,708,154 | -0.31(-1.17%) |
Jun 15, 2009 | 26.50 | 26.66 | 26.12 | 26.38 | 5,227,224 | -0.74(-2.74%) |
Jun 12, 2009 | 26.88 | 27.21 | 26.56 | 27.13 | 4,680,688 | +0.15(+0.55%) |
Jun 11, 2009 | 26.84 | 27.37 | 26.76 | 26.98 | 4,038,232 | +0.21(+0.77%) |
Jun 10, 2009 | 26.65 | 26.93 | 26.37 | 26.77 | 5,226,264 | +0.23(+0.86%) |
Jun 09, 2009 | 26.38 | 26.59 | 26.08 | 26.54 | 3,371,443 | +0.21(+0.78%) |
Jun 08, 2009 | 26.13 | 26.59 | 25.84 | 26.34 | 3,444,342 | -0.04(-0.16%) |
Jun 05, 2009 | 26.19 | 26.55 | 25.97 | 26.38 | 6,155,512 | +0.30(+1.15%) |
Jun 04, 2009 | 25.78 | 26.14 | 25.50 | 26.08 | 3,768,099 | +0.44(+1.72%) |
Jun 03, 2009 | 25.60 | 25.78 | 25.33 | 25.64 | 5,726,286 | +0.03(+0.10%) |
Jun 02, 2009 | 25.60 | 26.08 | 25.20 | 25.61 | 8,346,290 | +0.07(+0.29%) |
Jun 01, 2009 | 24.06 | 25.65 | 23.92 | 25.54 | 9,418,953 | +2.54(+11.02%) |
May 29, 2009 | 22.99 | 23.09 | 22.60 | 23.00 | 6,314,024 | +0.11(+0.47%) |
May 28, 2009 | 22.80 | 23.16 | 22.43 | 22.90 | 6,628,828 | -0.19(-0.83%) |
May 27, 2009 | 24.06 | 24.10 | 23.07 | 23.09 | 5,835,432 | -0.93(-3.86%) |
May 26, 2009 | 22.97 | 24.16 | 22.85 | 24.01 | 4,354,678 | +0.83(+3.60%) |
May 22, 2009 | 23.47 | 23.84 | 23.16 | 23.18 | 3,852,767 | -0.18(-0.76%) |
May 21, 2009 | 23.90 | 23.91 | 23.16 | 23.36 | 4,486,662 | -0.66(-2.76%) |
May 20, 2009 | 24.03 | 24.61 | 23.97 | 24.02 | 5,978,130 | +0.14(+0.57%) |
May 19, 2009 | 23.87 | 24.30 | 23.74 | 23.89 | 5,838,658 | -0.11(-0.45%) |
May 18, 2009 | 23.69 | 23.99 | 23.54 | 23.99 | 5,519,549 | +0.48(+2.03%) |
May 15, 2009 | 24.04 | 24.24 | 23.36 | 23.52 | 6,977,935 | -0.67(-2.77%) |
May 14, 2009 | 24.26 | 24.70 | 23.97 | 24.19 | 6,244,740 | -0.08(-0.32%) |
May 13, 2009 | 24.31 | 24.44 | 23.62 | 24.26 | 10,018,948 | -0.35(-1.42%) |
May 12, 2009 | 24.64 | 24.67 | 23.84 | 24.61 | 6,117,760 | +0.16(+0.64%) |
May 11, 2009 | 24.40 | 24.63 | 24.09 | 24.46 | 5,128,210 | -0.24(-0.95%) |
May 08, 2009 | 24.39 | 24.78 | 24.12 | 24.69 | 4,539,076 | +0.76(+3.16%) |
May 07, 2009 | 24.91 | 24.91 | 23.79 | 23.94 | 4,199,779 | -0.73(-2.95%) |
May 06, 2009 | 24.56 | 24.76 | 24.14 | 24.66 | 3,684,359 | +0.38(+1.58%) |
May 05, 2009 | 24.40 | 24.73 | 24.08 | 24.28 | 4,074,854 | -0.16(-0.64%) |
May 04, 2009 | 24.33 | 24.45 | 24.21 | 24.44 | 4,428,583 | +0.71(+3.00%) |