Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.66 | 31.00 | 30.18 | 30.87 | 3,831,866 | +0.05(+0.17%) |
Jul 30, 2009 | 30.45 | 31.12 | 30.45 | 30.82 | 3,135,491 | +0.68(+2.27%) |
Jul 29, 2009 | 30.43 | 30.49 | 29.80 | 30.13 | 2,407,431 | -0.77(-2.51%) |
Jul 28, 2009 | 30.83 | 31.17 | 30.20 | 30.91 | 2,969,712 | -0.22(-0.72%) |
Jul 27, 2009 | 31.00 | 31.43 | 30.85 | 31.13 | 2,125,793 | +0.05(+0.15%) |
Jul 24, 2009 | 30.56 | 31.30 | 30.56 | 31.08 | 2,811,619 | -0.01(-0.03%) |
Jul 23, 2009 | 29.97 | 31.21 | 29.97 | 31.09 | 3,556,395 | +1.07(+3.57%) |
Jul 22, 2009 | 30.11 | 30.58 | 29.89 | 30.02 | 3,968,641 | -0.55(-1.79%) |
Jul 21, 2009 | 30.50 | 30.83 | 30.04 | 30.57 | 4,004,414 | +0.38(+1.27%) |
Jul 20, 2009 | 29.64 | 30.22 | 29.54 | 30.19 | 3,627,302 | +0.72(+2.43%) |
Jul 17, 2009 | 29.55 | 29.79 | 29.03 | 29.47 | 4,601,560 | +0.23(+0.80%) |
Jul 16, 2009 | 28.56 | 29.44 | 28.34 | 29.24 | 4,241,239 | +0.41(+1.44%) |
Jul 15, 2009 | 28.23 | 29.00 | 28.23 | 28.82 | 4,693,840 | +1.03(+3.72%) |
Jul 14, 2009 | 27.82 | 28.09 | 27.38 | 27.79 | 3,121,877 | +0.35(+1.28%) |
Jul 13, 2009 | 26.86 | 27.48 | 26.71 | 27.44 | 3,474,899 | +0.38(+1.41%) |
Jul 10, 2009 | 26.95 | 27.16 | 26.37 | 27.06 | 3,926,652 | -0.40(-1.47%) |
Jul 09, 2009 | 27.07 | 27.79 | 26.90 | 27.46 | 4,742,704 | +0.74(+2.76%) |
Jul 08, 2009 | 27.12 | 27.30 | 26.26 | 26.72 | 5,083,018 | -0.26(-0.96%) |
Jul 07, 2009 | 27.34 | 27.38 | 26.57 | 26.98 | 6,320,240 | -0.12(-0.45%) |
Jul 06, 2009 | 26.84 | 27.13 | 26.19 | 27.10 | 5,566,956 | -0.32(-1.16%) |
Jul 02, 2009 | 28.46 | 28.46 | 27.42 | 27.42 | 3,504,565 | -1.56(-5.38%) |
Jul 01, 2009 | 29.15 | 29.57 | 28.90 | 28.98 | 3,836,402 | +0.17(+0.59%) |
Jun 30, 2009 | 28.73 | 29.38 | 28.33 | 28.81 | 4,804,773 | -0.21(-0.73%) |
Jun 29, 2009 | 29.04 | 29.42 | 28.78 | 29.03 | 3,296,896 | +0.46(+1.62%) |
Jun 26, 2009 | 28.75 | 29.05 | 28.43 | 28.56 | 9,648,607 | -0.28(-0.96%) |
Jun 25, 2009 | 28.00 | 28.89 | 27.97 | 28.84 | 4,636,509 | +0.82(+2.91%) |
Jun 24, 2009 | 27.52 | 28.37 | 27.38 | 28.02 | 6,199,414 | +0.70(+2.56%) |
Jun 23, 2009 | 27.29 | 27.61 | 26.77 | 27.32 | 3,557,632 | +0.43(+1.60%) |
Jun 22, 2009 | 28.61 | 28.63 | 26.70 | 26.89 | 5,026,026 | -2.25(-7.73%) |
Jun 19, 2009 | 29.54 | 29.60 | 28.99 | 29.15 | 3,890,536 | +0.00(+0.00%) |
Jun 18, 2009 | 29.40 | 29.79 | 28.99 | 29.15 | 3,865,281 | -0.25(-0.85%) |
Jun 17, 2009 | 29.95 | 29.98 | 29.05 | 29.40 | 3,554,770 | -0.67(-2.24%) |
Jun 16, 2009 | 31.17 | 31.26 | 29.95 | 30.07 | 3,037,257 | -0.63(-2.04%) |
Jun 15, 2009 | 31.36 | 31.42 | 30.27 | 30.70 | 4,842,181 | -1.24(-3.87%) |
Jun 12, 2009 | 31.69 | 31.98 | 31.18 | 31.93 | 2,487,455 | -0.15(-0.48%) |
Jun 11, 2009 | 31.83 | 32.79 | 31.65 | 32.09 | 3,794,563 | +0.49(+1.56%) |
Jun 10, 2009 | 31.94 | 32.33 | 31.04 | 31.59 | 2,679,047 | +0.17(+0.54%) |
Jun 09, 2009 | 31.66 | 31.87 | 30.99 | 31.42 | 3,309,603 | +0.37(+1.20%) |
Jun 08, 2009 | 30.57 | 31.24 | 30.44 | 31.05 | 3,285,647 | -0.24(-0.78%) |
Jun 05, 2009 | 31.47 | 31.74 | 30.61 | 31.30 | 4,217,814 | +0.21(+0.68%) |
Jun 04, 2009 | 30.61 | 31.28 | 30.27 | 31.08 | 2,939,389 | +1.14(+3.79%) |
Jun 03, 2009 | 30.77 | 30.77 | 29.51 | 29.95 | 3,997,676 | -1.33(-4.24%) |
Jun 02, 2009 | 31.55 | 31.75 | 31.07 | 31.27 | 3,599,106 | -0.51(-1.62%) |
Jun 01, 2009 | 31.98 | 32.38 | 31.56 | 31.79 | 3,880,940 | +0.49(+1.56%) |
May 29, 2009 | 31.06 | 31.43 | 30.64 | 31.30 | 3,892,563 | +0.91(+3.00%) |
May 28, 2009 | 30.13 | 30.57 | 29.51 | 30.39 | 5,283,327 | +0.59(+1.98%) |
May 27, 2009 | 30.37 | 30.65 | 29.75 | 29.80 | 3,135,234 | -0.27(-0.88%) |
May 26, 2009 | 28.93 | 30.08 | 28.53 | 30.06 | 4,066,239 | +0.80(+2.74%) |
May 22, 2009 | 29.62 | 29.62 | 29.14 | 29.26 | 2,301,794 | +0.02(+0.05%) |
May 21, 2009 | 29.78 | 29.81 | 28.68 | 29.25 | 3,430,752 | -1.08(-3.57%) |
May 20, 2009 | 30.40 | 31.37 | 30.21 | 30.33 | 4,871,036 | +0.55(+1.85%) |
May 19, 2009 | 29.70 | 30.12 | 29.43 | 29.78 | 4,484,236 | +0.21(+0.72%) |
May 18, 2009 | 28.24 | 29.57 | 28.24 | 29.57 | 4,172,036 | +1.81(+6.52%) |
May 15, 2009 | 28.48 | 28.79 | 27.55 | 27.76 | 3,898,081 | -0.99(-3.43%) |
May 14, 2009 | 28.48 | 28.97 | 28.01 | 28.74 | 4,315,594 | +0.24(+0.84%) |
May 13, 2009 | 29.03 | 29.34 | 28.30 | 28.51 | 4,318,459 | -1.02(-3.45%) |
May 12, 2009 | 29.60 | 29.78 | 29.18 | 29.52 | 4,977,111 | +0.48(+1.64%) |
May 11, 2009 | 29.13 | 29.25 | 28.68 | 29.05 | 4,039,598 | -0.68(-2.30%) |
May 08, 2009 | 28.31 | 30.05 | 28.31 | 29.73 | 4,157,910 | +1.32(+4.65%) |
May 07, 2009 | 29.03 | 29.91 | 28.17 | 28.41 | 5,781,797 | -0.95(-3.23%) |
May 06, 2009 | 28.01 | 29.40 | 27.62 | 29.36 | 4,787,372 | +1.92(+7.00%) |
May 05, 2009 | 27.85 | 28.19 | 26.84 | 27.44 | 2,903,545 | -0.75(-2.67%) |
May 04, 2009 | 27.82 | 28.21 | 27.78 | 28.19 | 4,272,010 | +1.96(+7.46%) |