Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.77 | 28.48 | 27.49 | 28.22 | 5,264,966 | +0.65(+2.34%) |
Jul 30, 2009 | 27.69 | 28.08 | 27.27 | 27.58 | 4,283,592 | +0.37(+1.38%) |
Jul 29, 2009 | 26.94 | 27.50 | 26.62 | 27.20 | 5,480,119 | -0.09(-0.34%) |
Jul 28, 2009 | 27.13 | 27.33 | 26.53 | 27.30 | 3,756,216 | +0.16(+0.59%) |
Jul 27, 2009 | 27.20 | 27.31 | 26.80 | 27.14 | 3,867,159 | -0.43(-1.56%) |
Jul 24, 2009 | 27.66 | 27.79 | 27.12 | 27.57 | 1,527 | +0.03(+0.10%) |
Jul 23, 2009 | 27.50 | 28.32 | 26.79 | 27.54 | 9,114,008 | +0.14(+0.51%) |
Jul 22, 2009 | 27.15 | 27.85 | 26.98 | 27.40 | 6,608,965 | -0.11(-0.41%) |
Jul 21, 2009 | 28.08 | 28.09 | 26.86 | 27.51 | 3,869,799 | -0.53(-1.90%) |
Jul 20, 2009 | 27.07 | 28.08 | 26.92 | 28.04 | 5,403,033 | +1.18(+4.39%) |
Jul 17, 2009 | 26.72 | 26.90 | 26.40 | 26.86 | 2,939,998 | +0.07(+0.28%) |
Jul 16, 2009 | 26.58 | 26.92 | 25.89 | 26.79 | 4,398,154 | +0.04(+0.14%) |
Jul 15, 2009 | 25.83 | 26.84 | 25.57 | 26.75 | 6,128,605 | +1.34(+5.27%) |
Jul 14, 2009 | 24.96 | 25.43 | 24.56 | 25.41 | 4,817,610 | +0.45(+1.80%) |
Jul 13, 2009 | 24.66 | 25.03 | 24.50 | 24.96 | 5,340,929 | +0.37(+1.52%) |
Jul 10, 2009 | 24.74 | 25.35 | 24.43 | 24.59 | 3,725,793 | -0.29(-1.17%) |
Jul 09, 2009 | 25.98 | 26.15 | 24.43 | 24.88 | 10,464,809 | -0.89(-3.45%) |
Jul 08, 2009 | 24.95 | 25.87 | 24.76 | 25.77 | 12,627,704 | +0.90(+3.61%) |
Jul 07, 2009 | 25.53 | 25.98 | 24.77 | 24.87 | 8,849,270 | -0.62(-2.42%) |
Jul 06, 2009 | 25.27 | 26.29 | 24.96 | 25.49 | 4,919,010 | -0.05(-0.18%) |
Jul 02, 2009 | 26.27 | 26.77 | 25.37 | 25.54 | 4,707,101 | -1.24(-4.62%) |
Jul 01, 2009 | 27.00 | 27.62 | 26.73 | 26.77 | 4,880,014 | -0.10(-0.38%) |
Jun 30, 2009 | 26.68 | 27.47 | 26.56 | 26.87 | 5,015,609 | -0.17(-0.62%) |
Jun 29, 2009 | 27.22 | 27.58 | 26.74 | 27.04 | 7,076,449 | +0.49(+1.83%) |
Jun 26, 2009 | 25.87 | 26.69 | 25.87 | 26.56 | 6,583,466 | +0.16(+0.60%) |
Jun 25, 2009 | 26.24 | 26.69 | 26.14 | 26.40 | 9,264,611 | +1.50(+6.01%) |
Jun 24, 2009 | 24.49 | 25.33 | 24.43 | 24.90 | 7,284,569 | +0.74(+3.06%) |
Jun 23, 2009 | 24.12 | 24.94 | 24.04 | 24.16 | 7,598,429 | -0.11(-0.46%) |
Jun 22, 2009 | 24.67 | 24.68 | 23.97 | 24.27 | 5,996,032 | -0.63(-2.52%) |
Jun 19, 2009 | 24.52 | 25.04 | 24.28 | 24.90 | 9,122,351 | +0.66(+2.70%) |
Jun 18, 2009 | 25.26 | 25.39 | 24.09 | 24.24 | 6,981,602 | -1.09(-4.29%) |
Jun 17, 2009 | 24.65 | 25.49 | 23.93 | 25.33 | 8,665,858 | +0.64(+2.58%) |
Jun 16, 2009 | 26.61 | 26.71 | 24.48 | 24.69 | 6,637,624 | -1.45(-5.53%) |
Jun 15, 2009 | 26.77 | 26.79 | 25.85 | 26.14 | 5,013,900 | -1.16(-4.24%) |
Jun 12, 2009 | 25.90 | 27.37 | 25.83 | 27.30 | 6,368,492 | +1.16(+4.44%) |
Jun 11, 2009 | 27.11 | 27.50 | 26.12 | 26.13 | 6,002,935 | -0.79(-2.92%) |
Jun 10, 2009 | 27.26 | 27.96 | 26.49 | 26.92 | 5,349,127 | -0.20(-0.73%) |
Jun 09, 2009 | 27.30 | 27.60 | 26.82 | 27.12 | 3,511,005 | -0.04(-0.14%) |
Jun 08, 2009 | 26.68 | 27.45 | 26.53 | 27.15 | 6,519,231 | -0.04(-0.14%) |
Jun 05, 2009 | 28.20 | 28.37 | 26.90 | 27.19 | 5,578,912 | -0.41(-1.49%) |
Jun 04, 2009 | 27.59 | 27.73 | 26.97 | 27.60 | 6,742,633 | -0.56(-1.99%) |
Jun 03, 2009 | 28.46 | 28.74 | 27.63 | 28.17 | 6,762,655 | -0.73(-2.53%) |
Jun 02, 2009 | 27.78 | 29.25 | 27.57 | 28.90 | 10,588,326 | +0.83(+2.97%) |
Jun 01, 2009 | 25.05 | 28.39 | 24.95 | 28.06 | 14,227,463 | +3.64(+14.91%) |
May 29, 2009 | 24.47 | 24.60 | 23.67 | 24.42 | 5,253,532 | +0.42(+1.75%) |
May 28, 2009 | 25.00 | 25.06 | 23.64 | 24.00 | 4,905,368 | -0.21(-0.85%) |
May 27, 2009 | 24.77 | 25.79 | 24.06 | 24.21 | 7,091,836 | -0.84(-3.36%) |
May 26, 2009 | 23.15 | 25.26 | 23.15 | 25.05 | 6,488,680 | +1.53(+6.49%) |
May 22, 2009 | 23.87 | 24.43 | 22.99 | 23.52 | 5,978,401 | +0.03(+0.12%) |
May 21, 2009 | 24.48 | 24.78 | 23.20 | 23.49 | 7,023,949 | -1.32(-5.32%) |
May 20, 2009 | 26.05 | 27.12 | 24.67 | 24.81 | 6,378,760 | -0.95(-3.71%) |
May 19, 2009 | 25.43 | 26.29 | 24.95 | 25.77 | 6,811,193 | +0.35(+1.36%) |
May 18, 2009 | 25.32 | 25.73 | 24.78 | 25.42 | 6,416,829 | +0.58(+2.34%) |
May 15, 2009 | 24.36 | 26.08 | 24.19 | 24.84 | 13,560,198 | -0.10(-0.41%) |
May 14, 2009 | 24.65 | 26.09 | 24.34 | 24.95 | 6,419,498 | +0.12(+0.49%) |
May 13, 2009 | 25.86 | 25.86 | 24.52 | 24.82 | 9,522,193 | -1.31(-5.01%) |
May 12, 2009 | 26.86 | 27.40 | 25.48 | 26.13 | 9,038,829 | -0.93(-3.42%) |
May 11, 2009 | 28.14 | 28.14 | 26.84 | 27.06 | 7,686,474 | -1.50(-5.24%) |
May 08, 2009 | 27.99 | 28.81 | 27.22 | 28.56 | 9,101,796 | -1.58(-5.25%) |
May 07, 2009 | 30.22 | 30.75 | 27.91 | 30.14 | 12,475,329 | +0.28(+0.94%) |
May 06, 2009 | 30.65 | 30.79 | 29.21 | 29.86 | 9,198,250 | -0.26(-0.87%) |
May 05, 2009 | 30.29 | 30.70 | 29.68 | 30.12 | 7,544,120 | -0.38(-1.26%) |
May 04, 2009 | 30.36 | 30.58 | 30.00 | 30.51 | 9,437,150 | +1.49(+5.13%) |