Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.45 | 29.97 | 29.06 | 29.12 | 6,966,100 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.23 | 29.56 | 29.63 | 5,480,752 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.14 | 29.41 | 29.71 | 5,969,621 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.86 | 29.02 | 29.76 | 7,714,689 | +0.27(+0.92%) |
Jul 27, 2009 | 29.24 | 29.58 | 29.00 | 29.49 | 3,952,572 | +0.04(+0.12%) |
Jul 24, 2009 | 29.24 | 29.66 | 28.87 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.93 | 28.54 | 29.38 | 7,473,501 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.29 | 28.49 | 28.99 | 4,876,168 | +0.30(+1.05%) |
Jul 21, 2009 | 29.09 | 29.09 | 28.27 | 28.69 | 6,026,900 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.09 | 27.79 | 29.01 | 8,695,905 | +1.26(+4.54%) |
Jul 17, 2009 | 27.62 | 27.79 | 27.36 | 27.75 | 5,586,315 | +0.12(+0.43%) |
Jul 16, 2009 | 27.58 | 27.75 | 27.05 | 27.63 | 5,394,402 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.59 | 26.84 | 27.56 | 7,970,002 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.80 | 25.94 | 26.68 | 5,138,047 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.30 | 5,607,960 | +0.67(+2.62%) |
Jul 10, 2009 | 25.60 | 26.15 | 25.43 | 25.63 | 4,524,296 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.81 | 8,203,623 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,400,651 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,829,731 | -0.23(-0.89%) |
Jul 06, 2009 | 24.52 | 25.67 | 24.38 | 25.60 | 12,289,675 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,042,503 | -0.80(-3.15%) |
Jul 01, 2009 | 25.94 | 26.16 | 25.48 | 25.55 | 5,989,652 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,813,550 | -0.40(-1.52%) |
Jun 29, 2009 | 26.54 | 26.63 | 25.91 | 26.04 | 9,245,413 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.05 | 26.26 | 26.45 | 7,299,030 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.33 | 26.65 | 6,709,305 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,288 | +0.42(+1.64%) |
Jun 23, 2009 | 26.14 | 26.39 | 25.48 | 25.64 | 6,013,089 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.29 | 25.48 | 26.06 | 7,678,361 | -0.18(-0.69%) |
Jun 19, 2009 | 26.39 | 26.50 | 26.03 | 26.24 | 8,500,535 | +0.03(+0.11%) |
Jun 18, 2009 | 26.42 | 26.56 | 25.80 | 26.21 | 10,281,579 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,453,960 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,592,534 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.95 | 27.38 | 4,888,094 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.95 | 5,783,544 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.52 | 27.55 | 8,168,604 | -0.55(-1.94%) |
Jun 10, 2009 | 28.36 | 28.67 | 27.73 | 28.09 | 7,785,365 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 28.00 | 5,044,783 | +0.25(+0.91%) |
Jun 08, 2009 | 27.30 | 27.96 | 27.20 | 27.74 | 5,296,272 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.17 | 27.58 | 6,066,772 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.09 | 27.18 | 27.50 | 9,706,906 | -0.48(-1.71%) |
Jun 03, 2009 | 27.87 | 28.15 | 27.47 | 27.98 | 8,268,521 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.66 | 27.59 | 28.19 | 11,094,036 | +0.31(+1.12%) |
Jun 01, 2009 | 26.28 | 28.15 | 26.08 | 27.88 | 17,625,066 | +2.41(+9.44%) |
May 29, 2009 | 25.31 | 25.79 | 24.79 | 25.48 | 11,789,803 | +0.29(+1.17%) |
May 28, 2009 | 26.08 | 26.38 | 24.94 | 25.18 | 14,301,006 | -0.64(-2.46%) |
May 27, 2009 | 26.23 | 26.64 | 25.76 | 25.82 | 9,356,316 | -0.46(-1.74%) |
May 26, 2009 | 24.61 | 26.33 | 24.43 | 26.27 | 11,431,275 | +1.72(+6.99%) |
May 22, 2009 | 24.86 | 24.97 | 24.41 | 24.56 | 8,747,132 | -0.20(-0.80%) |
May 21, 2009 | 25.04 | 25.61 | 24.55 | 24.76 | 9,845,305 | -0.55(-2.18%) |
May 20, 2009 | 26.57 | 27.14 | 25.15 | 25.31 | 9,545,901 | -0.98(-3.72%) |
May 19, 2009 | 25.53 | 26.61 | 25.46 | 26.29 | 8,096,313 | +0.63(+2.45%) |
May 18, 2009 | 25.10 | 25.67 | 24.98 | 25.66 | 7,348,012 | +0.86(+3.48%) |
May 15, 2009 | 25.10 | 25.48 | 24.56 | 24.79 | 12,266,790 | +0.05(+0.22%) |
May 14, 2009 | 25.16 | 26.36 | 24.58 | 24.74 | 15,636,706 | -0.43(-1.69%) |
May 13, 2009 | 25.86 | 25.91 | 25.10 | 25.16 | 11,096,023 | -1.24(-4.68%) |
May 12, 2009 | 26.93 | 27.16 | 25.96 | 26.40 | 8,187,855 | -0.50(-1.85%) |
May 11, 2009 | 25.91 | 27.25 | 25.86 | 26.90 | 9,881,138 | +0.56(+2.14%) |
May 08, 2009 | 26.67 | 27.11 | 25.79 | 26.33 | 9,644,646 | -0.18(-0.67%) |
May 07, 2009 | 27.01 | 27.44 | 26.21 | 26.51 | 15,139,428 | +0.28(+1.06%) |
May 06, 2009 | 26.81 | 27.59 | 25.76 | 26.23 | 11,266,254 | -0.33(-1.24%) |
May 05, 2009 | 26.10 | 27.33 | 26.02 | 26.56 | 11,121,087 | +0.31(+1.17%) |
May 04, 2009 | 25.77 | 26.87 | 25.46 | 26.26 | 11,037,232 | +0.73(+2.84%) |