Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.50 | 24.15 | 23.50 | 23.93 | 8,638,912 | +0.41(+1.74%) |
Jul 30, 2009 | 23.85 | 24.10 | 23.43 | 23.52 | 8,483,120 | -0.15(-0.65%) |
Jul 29, 2009 | 23.80 | 24.19 | 23.36 | 23.67 | 6,810,938 | -0.26(-1.10%) |
Jul 28, 2009 | 23.22 | 24.01 | 23.20 | 23.93 | 11,955,211 | +1.00(+4.35%) |
Jul 27, 2009 | 23.20 | 23.40 | 22.80 | 22.93 | 8,733,511 | -0.47(-2.00%) |
Jul 24, 2009 | 23.57 | 23.68 | 23.09 | 23.40 | 627 | -0.36(-1.51%) |
Jul 23, 2009 | 23.04 | 23.96 | 22.77 | 23.76 | 8,233,370 | +0.76(+3.31%) |
Jul 22, 2009 | 23.06 | 23.34 | 22.80 | 23.00 | 9,600,741 | -0.31(-1.35%) |
Jul 21, 2009 | 23.61 | 23.66 | 22.72 | 23.31 | 10,058,801 | -0.29(-1.22%) |
Jul 20, 2009 | 23.18 | 23.61 | 22.97 | 23.60 | 9,590,237 | +0.44(+1.88%) |
Jul 17, 2009 | 22.64 | 23.25 | 22.47 | 23.16 | 8,865,940 | +0.37(+1.63%) |
Jul 16, 2009 | 22.63 | 22.91 | 22.27 | 22.79 | 7,491,691 | +0.16(+0.71%) |
Jul 15, 2009 | 22.33 | 22.75 | 22.26 | 22.63 | 10,548,332 | +0.60(+2.73%) |
Jul 14, 2009 | 21.92 | 22.15 | 21.44 | 22.03 | 8,315,319 | +0.19(+0.85%) |
Jul 13, 2009 | 21.70 | 21.97 | 21.60 | 21.85 | 12,718,632 | +0.86(+4.12%) |
Jul 10, 2009 | 20.87 | 21.28 | 20.80 | 20.98 | 6,706,175 | -0.06(-0.27%) |
Jul 09, 2009 | 20.79 | 21.30 | 20.70 | 21.04 | 11,701,145 | +0.42(+2.02%) |
Jul 08, 2009 | 20.21 | 20.67 | 20.01 | 20.62 | 19,120,680 | +0.55(+2.74%) |
Jul 07, 2009 | 20.52 | 20.67 | 20.01 | 20.07 | 8,689,148 | -0.46(-2.25%) |
Jul 06, 2009 | 20.19 | 20.72 | 20.14 | 20.53 | 12,678,246 | -0.01(-0.03%) |
Jul 02, 2009 | 21.40 | 21.52 | 20.50 | 20.54 | 10,388,982 | -1.23(-5.65%) |
Jul 01, 2009 | 21.56 | 21.97 | 21.45 | 21.77 | 7,197,415 | +0.33(+1.52%) |
Jun 30, 2009 | 21.79 | 22.28 | 21.25 | 21.44 | 10,047,114 | -0.34(-1.56%) |
Jun 29, 2009 | 21.58 | 22.11 | 21.28 | 21.78 | 6,482,001 | +0.28(+1.31%) |
Jun 26, 2009 | 21.84 | 21.98 | 21.45 | 21.50 | 6,126,146 | -0.30(-1.38%) |
Jun 25, 2009 | 21.67 | 21.95 | 21.60 | 21.80 | 10,300,079 | +0.69(+3.28%) |
Jun 24, 2009 | 21.28 | 21.60 | 21.00 | 21.11 | 9,533,325 | -0.01(-0.03%) |
Jun 23, 2009 | 21.47 | 21.59 | 20.95 | 21.12 | 7,925,651 | -0.29(-1.38%) |
Jun 22, 2009 | 21.91 | 22.03 | 21.40 | 21.41 | 9,346,181 | -0.60(-2.73%) |
Jun 19, 2009 | 21.97 | 22.34 | 21.88 | 22.01 | 17,410,398 | +0.20(+0.91%) |
Jun 18, 2009 | 23.05 | 23.23 | 21.65 | 21.81 | 21,042,106 | -1.15(-5.02%) |
Jun 17, 2009 | 22.77 | 23.41 | 22.65 | 22.97 | 14,250,402 | +0.02(+0.08%) |
Jun 16, 2009 | 24.04 | 24.43 | 22.81 | 22.95 | 42,952,252 | -1.81(-7.29%) |
Jun 15, 2009 | 24.34 | 24.99 | 23.77 | 24.75 | 19,932,560 | +0.07(+0.29%) |
Jun 12, 2009 | 23.77 | 24.77 | 23.63 | 24.68 | 11,153,258 | +0.85(+3.55%) |
Jun 11, 2009 | 24.59 | 24.68 | 23.71 | 23.84 | 13,406,293 | -1.05(-4.22%) |
Jun 10, 2009 | 25.46 | 25.60 | 24.22 | 24.89 | 10,058,020 | -0.42(-1.64%) |
Jun 09, 2009 | 24.94 | 25.51 | 24.71 | 25.30 | 8,665,669 | +0.56(+2.28%) |
Jun 08, 2009 | 24.43 | 25.00 | 24.23 | 24.74 | 11,564,259 | +0.77(+3.21%) |
Jun 05, 2009 | 24.13 | 24.35 | 23.53 | 23.97 | 9,627,579 | +0.26(+1.11%) |
Jun 04, 2009 | 24.16 | 24.20 | 23.38 | 23.71 | 10,343,178 | -0.63(-2.60%) |
Jun 03, 2009 | 24.01 | 24.47 | 23.73 | 24.34 | 9,896,135 | +0.07(+0.29%) |
Jun 02, 2009 | 24.04 | 24.38 | 23.70 | 24.27 | 9,133,275 | +0.18(+0.74%) |
Jun 01, 2009 | 22.84 | 24.46 | 22.64 | 24.09 | 13,467,174 | +1.62(+7.21%) |
May 29, 2009 | 22.54 | 22.76 | 21.76 | 22.47 | 12,542,897 | +0.10(+0.46%) |
May 28, 2009 | 22.57 | 22.88 | 21.93 | 22.37 | 12,834,160 | -0.21(-0.94%) |
May 27, 2009 | 23.66 | 23.66 | 22.56 | 22.58 | 11,904,289 | -1.14(-4.80%) |
May 26, 2009 | 22.36 | 23.88 | 22.35 | 23.72 | 12,289,316 | +1.20(+5.32%) |
May 22, 2009 | 22.66 | 22.91 | 21.92 | 22.52 | 9,290,220 | -0.03(-0.14%) |
May 21, 2009 | 22.81 | 23.11 | 22.26 | 22.56 | 11,232,356 | -0.62(-2.68%) |
May 20, 2009 | 24.00 | 24.43 | 23.14 | 23.18 | 9,451,224 | -0.67(-2.82%) |
May 19, 2009 | 23.22 | 24.27 | 23.21 | 23.85 | 11,143,270 | +0.57(+2.45%) |
May 18, 2009 | 22.77 | 23.37 | 22.73 | 23.28 | 11,448,646 | +0.61(+2.68%) |
May 15, 2009 | 23.11 | 23.57 | 22.54 | 22.67 | 10,821,232 | -0.46(-1.99%) |
May 14, 2009 | 22.72 | 23.75 | 22.61 | 23.13 | 12,407,616 | +0.60(+2.64%) |
May 13, 2009 | 23.17 | 23.20 | 22.18 | 22.54 | 16,999,374 | -1.19(-5.02%) |
May 12, 2009 | 24.64 | 24.68 | 23.18 | 23.73 | 14,555,635 | -0.70(-2.88%) |
May 11, 2009 | 23.96 | 24.82 | 23.46 | 24.43 | 13,834,204 | +0.15(+0.61%) |
May 08, 2009 | 24.49 | 24.94 | 23.74 | 24.28 | 16,402,091 | -0.49(-1.99%) |
May 07, 2009 | 25.76 | 25.83 | 24.33 | 24.78 | 13,601,279 | -0.51(-2.03%) |
May 06, 2009 | 26.62 | 26.62 | 24.95 | 25.29 | 12,466,141 | -0.88(-3.35%) |
May 05, 2009 | 25.79 | 26.56 | 25.53 | 26.17 | 11,806,813 | +0.31(+1.21%) |
May 04, 2009 | 24.05 | 25.90 | 23.70 | 25.85 | 18,288,766 | +2.04(+8.55%) |