Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.71 | 30.21 | 29.60 | 29.83 | 953,573 | +0.09(+0.30%) |
Jul 30, 2009 | 29.48 | 30.42 | 29.38 | 29.74 | 2,514,864 | +0.76(+2.62%) |
Jul 29, 2009 | 28.75 | 29.58 | 28.55 | 28.98 | 1,600,038 | -0.01(-0.03%) |
Jul 28, 2009 | 28.75 | 29.06 | 27.95 | 28.99 | 1,890,092 | -0.20(-0.69%) |
Jul 27, 2009 | 29.49 | 29.50 | 28.79 | 29.19 | 1,694,442 | -0.68(-2.28%) |
Jul 24, 2009 | 29.40 | 29.95 | 28.90 | 29.87 | 736 | +0.38(+1.29%) |
Jul 23, 2009 | 28.87 | 29.95 | 28.60 | 29.49 | 2,978,276 | +0.62(+2.15%) |
Jul 22, 2009 | 28.65 | 29.27 | 28.12 | 28.87 | 2,315,355 | +0.29(+1.01%) |
Jul 21, 2009 | 28.99 | 29.41 | 27.95 | 28.58 | 1,928,834 | -0.29(-1.00%) |
Jul 20, 2009 | 28.02 | 28.95 | 27.73 | 28.87 | 2,887,004 | +0.92(+3.29%) |
Jul 17, 2009 | 27.72 | 28.00 | 27.21 | 27.95 | 1,866,381 | +0.27(+0.98%) |
Jul 16, 2009 | 27.06 | 27.80 | 26.75 | 27.68 | 1,638,560 | +0.34(+1.24%) |
Jul 15, 2009 | 27.40 | 27.58 | 26.78 | 27.34 | 2,497,318 | +0.34(+1.26%) |
Jul 14, 2009 | 25.45 | 27.05 | 25.14 | 27.00 | 5,364,690 | +1.72(+6.80%) |
Jul 13, 2009 | 24.86 | 25.28 | 24.67 | 25.28 | 2,121,515 | +0.66(+2.68%) |
Jul 10, 2009 | 24.70 | 25.49 | 24.39 | 24.62 | 2,087,646 | -0.32(-1.28%) |
Jul 09, 2009 | 25.73 | 25.83 | 24.58 | 24.94 | 4,365,457 | -0.66(-2.58%) |
Jul 08, 2009 | 24.14 | 25.78 | 23.92 | 25.60 | 7,171,042 | +1.69(+7.07%) |
Jul 07, 2009 | 24.68 | 24.68 | 23.85 | 23.91 | 3,524,805 | -0.79(-3.20%) |
Jul 06, 2009 | 24.07 | 24.94 | 24.07 | 24.70 | 3,427,875 | +0.41(+1.69%) |
Jul 02, 2009 | 25.14 | 25.46 | 24.15 | 24.29 | 2,668,285 | -1.64(-6.32%) |
Jul 01, 2009 | 25.74 | 26.25 | 25.37 | 25.93 | 2,105,289 | +0.57(+2.25%) |
Jun 30, 2009 | 25.69 | 26.22 | 25.13 | 25.36 | 1,938,271 | -0.57(-2.20%) |
Jun 29, 2009 | 25.74 | 26.20 | 25.27 | 25.93 | 1,271,230 | +0.27(+1.05%) |
Jun 26, 2009 | 25.51 | 26.05 | 25.51 | 25.66 | 1,586,324 | -0.15(-0.58%) |
Jun 25, 2009 | 25.90 | 26.14 | 25.59 | 25.81 | 2,538,632 | +0.73(+2.91%) |
Jun 24, 2009 | 25.00 | 25.51 | 24.84 | 25.08 | 1,787,441 | +0.30(+1.21%) |
Jun 23, 2009 | 25.41 | 25.53 | 24.57 | 24.78 | 2,511,780 | -0.55(-2.17%) |
Jun 22, 2009 | 25.95 | 25.95 | 25.13 | 25.33 | 2,375,664 | -0.76(-2.91%) |
Jun 19, 2009 | 26.03 | 26.48 | 25.91 | 26.09 | 2,966,444 | +0.36(+1.40%) |
Jun 18, 2009 | 26.04 | 26.05 | 25.09 | 25.73 | 2,290,761 | -0.06(-0.23%) |
Jun 17, 2009 | 25.78 | 26.26 | 25.04 | 25.79 | 2,892,712 | +0.00(+0.00%) |
Jun 16, 2009 | 26.65 | 26.67 | 25.70 | 25.79 | 3,295,966 | -0.53(-2.01%) |
Jun 15, 2009 | 26.96 | 27.15 | 26.09 | 26.32 | 3,202,894 | -0.97(-3.55%) |
Jun 12, 2009 | 27.86 | 28.08 | 27.01 | 27.29 | 3,963,512 | -0.51(-1.83%) |
Jun 11, 2009 | 29.06 | 29.25 | 27.71 | 27.80 | 3,371,737 | -1.25(-4.30%) |
Jun 10, 2009 | 29.85 | 30.00 | 28.66 | 29.05 | 2,472,809 | -0.60(-2.02%) |
Jun 09, 2009 | 29.71 | 29.98 | 29.02 | 29.65 | 2,471,946 | +0.02(+0.07%) |
Jun 08, 2009 | 29.32 | 29.94 | 28.91 | 29.63 | 2,108,181 | -0.13(-0.44%) |
Jun 05, 2009 | 30.56 | 30.90 | 29.55 | 29.76 | 2,150,381 | -0.46(-1.52%) |
Jun 04, 2009 | 30.67 | 30.71 | 29.71 | 30.22 | 2,678,139 | -0.43(-1.40%) |
Jun 03, 2009 | 30.49 | 31.01 | 30.10 | 30.65 | 3,147,269 | -0.03(-0.10%) |
Jun 02, 2009 | 30.51 | 31.31 | 30.38 | 30.68 | 3,782,671 | -0.33(-1.06%) |
Jun 01, 2009 | 28.85 | 31.10 | 28.64 | 31.01 | 4,760,928 | +2.64(+9.31%) |
May 29, 2009 | 27.07 | 28.42 | 27.05 | 28.37 | 4,958,402 | +0.24(+0.85%) |
May 28, 2009 | 28.29 | 28.73 | 27.06 | 28.13 | 3,415,999 | -0.06(-0.21%) |
May 27, 2009 | 28.30 | 29.08 | 27.76 | 28.19 | 3,536,127 | +0.10(+0.36%) |
May 26, 2009 | 26.14 | 28.24 | 25.88 | 28.09 | 2,860,364 | +1.67(+6.32%) |
May 22, 2009 | 26.19 | 26.88 | 25.79 | 26.42 | 1,487,533 | +0.35(+1.34%) |
May 21, 2009 | 26.28 | 26.63 | 25.57 | 26.07 | 1,522,410 | -0.76(-2.83%) |
May 20, 2009 | 27.54 | 28.70 | 26.66 | 26.83 | 2,246,571 | -0.47(-1.72%) |
May 19, 2009 | 26.47 | 27.59 | 25.99 | 27.30 | 2,838,594 | +0.77(+2.90%) |
May 18, 2009 | 25.90 | 26.59 | 25.85 | 26.53 | 1,438,491 | +1.05(+4.12%) |
May 15, 2009 | 25.35 | 26.52 | 25.22 | 25.48 | 2,356,138 | +0.08(+0.31%) |
May 14, 2009 | 25.11 | 26.18 | 24.64 | 25.40 | 1,941,132 | +0.12(+0.47%) |
May 13, 2009 | 26.01 | 26.23 | 25.09 | 25.28 | 2,591,147 | -1.55(-5.78%) |
May 12, 2009 | 28.08 | 28.43 | 26.27 | 26.83 | 2,970,831 | -1.02(-3.66%) |
May 11, 2009 | 28.54 | 28.54 | 27.70 | 27.85 | 3,262,702 | -0.93(-3.23%) |
May 08, 2009 | 28.52 | 29.14 | 27.82 | 28.78 | 1,974,594 | +0.55(+1.95%) |
May 07, 2009 | 28.96 | 29.39 | 27.92 | 28.23 | 2,667,932 | -0.37(-1.29%) |
May 06, 2009 | 29.57 | 29.97 | 28.14 | 28.60 | 2,100,044 | -0.52(-1.79%) |
May 05, 2009 | 29.01 | 29.40 | 28.62 | 29.12 | 1,306,373 | -0.09(-0.31%) |
May 04, 2009 | 28.30 | 29.21 | 28.08 | 29.21 | 2,085,166 | +1.11(+3.95%) |