Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.22 | 28.72 | 27.85 | 27.91 | 7,268,533 | -0.49(-1.72%) |
Jul 30, 2009 | 28.73 | 28.97 | 28.33 | 28.40 | 5,718,699 | -0.07(-0.24%) |
Jul 29, 2009 | 28.23 | 28.88 | 28.19 | 28.47 | 6,228,793 | -0.05(-0.18%) |
Jul 28, 2009 | 28.13 | 28.61 | 27.81 | 28.52 | 8,049,623 | +0.26(+0.92%) |
Jul 27, 2009 | 28.02 | 28.35 | 27.80 | 28.26 | 4,124,173 | +0.03(+0.12%) |
Jul 24, 2009 | 28.02 | 28.42 | 27.66 | 28.23 | 1,791 | +0.07(+0.25%) |
Jul 23, 2009 | 27.80 | 28.68 | 27.35 | 28.16 | 7,797,964 | +0.38(+1.37%) |
Jul 22, 2009 | 27.31 | 28.07 | 27.31 | 27.78 | 5,087,867 | +0.29(+1.05%) |
Jul 21, 2009 | 27.88 | 27.88 | 27.10 | 27.49 | 6,288,559 | -0.31(-1.12%) |
Jul 20, 2009 | 26.69 | 27.88 | 26.63 | 27.80 | 9,073,438 | +1.21(+4.54%) |
Jul 17, 2009 | 26.47 | 26.63 | 26.22 | 26.60 | 5,828,846 | +0.12(+0.43%) |
Jul 16, 2009 | 26.43 | 26.60 | 25.92 | 26.48 | 5,628,600 | +0.07(+0.26%) |
Jul 15, 2009 | 25.91 | 26.44 | 25.72 | 26.41 | 8,316,020 | +0.85(+3.31%) |
Jul 14, 2009 | 25.18 | 25.68 | 24.86 | 25.57 | 5,361,116 | +0.36(+1.44%) |
Jul 13, 2009 | 24.86 | 25.22 | 24.68 | 25.20 | 5,851,430 | +0.64(+2.62%) |
Jul 10, 2009 | 24.53 | 25.07 | 24.37 | 24.56 | 4,720,718 | -0.17(-0.70%) |
Jul 09, 2009 | 25.10 | 25.47 | 24.38 | 24.73 | 8,559,784 | -0.19(-0.76%) |
Jul 08, 2009 | 24.47 | 24.99 | 24.35 | 24.92 | 12,939,026 | +0.60(+2.48%) |
Jul 07, 2009 | 25.12 | 25.18 | 24.27 | 24.32 | 9,213,074 | -0.22(-0.89%) |
Jul 06, 2009 | 23.50 | 24.61 | 23.36 | 24.54 | 12,823,231 | +0.82(+3.47%) |
Jul 02, 2009 | 24.28 | 24.40 | 23.71 | 23.71 | 7,348,254 | -0.77(-3.15%) |
Jul 01, 2009 | 24.86 | 25.07 | 24.42 | 24.49 | 6,249,693 | -0.09(-0.37%) |
Jun 30, 2009 | 24.98 | 25.14 | 24.31 | 24.58 | 9,196,191 | -0.38(-1.52%) |
Jun 29, 2009 | 25.43 | 25.53 | 24.84 | 24.96 | 9,646,803 | -0.40(-1.56%) |
Jun 26, 2009 | 25.50 | 25.92 | 25.16 | 25.35 | 7,615,917 | -0.19(-0.74%) |
Jun 25, 2009 | 25.32 | 25.74 | 25.23 | 25.54 | 7,000,590 | +0.56(+2.26%) |
Jun 24, 2009 | 24.84 | 25.37 | 24.74 | 24.98 | 5,303,980 | +0.40(+1.64%) |
Jun 23, 2009 | 25.05 | 25.30 | 24.42 | 24.58 | 6,274,148 | -0.40(-1.59%) |
Jun 22, 2009 | 25.07 | 25.19 | 24.42 | 24.97 | 8,011,717 | -0.17(-0.69%) |
Jun 19, 2009 | 25.29 | 25.39 | 24.95 | 25.15 | 8,869,586 | +0.03(+0.11%) |
Jun 18, 2009 | 25.32 | 25.46 | 24.73 | 25.12 | 10,727,954 | -0.33(-1.29%) |
Jun 17, 2009 | 25.30 | 25.76 | 24.86 | 25.45 | 8,820,989 | +0.15(+0.59%) |
Jun 16, 2009 | 26.20 | 26.20 | 25.10 | 25.30 | 7,922,164 | -0.95(-3.61%) |
Jun 15, 2009 | 26.43 | 26.49 | 25.82 | 26.24 | 5,100,311 | -0.54(-2.02%) |
Jun 12, 2009 | 26.64 | 26.84 | 25.96 | 26.79 | 6,034,636 | +0.39(+1.46%) |
Jun 11, 2009 | 26.81 | 27.16 | 26.37 | 26.40 | 8,523,244 | -0.52(-1.94%) |
Jun 10, 2009 | 27.18 | 27.48 | 26.57 | 26.92 | 8,123,366 | +0.09(+0.34%) |
Jun 09, 2009 | 26.56 | 27.08 | 26.56 | 26.83 | 5,263,803 | +0.24(+0.91%) |
Jun 08, 2009 | 26.16 | 26.80 | 26.07 | 26.59 | 5,526,210 | +0.16(+0.61%) |
Jun 05, 2009 | 26.68 | 27.08 | 26.04 | 26.43 | 6,330,162 | +0.07(+0.26%) |
Jun 04, 2009 | 26.89 | 26.92 | 26.05 | 26.36 | 10,128,332 | -0.46(-1.71%) |
Jun 03, 2009 | 26.71 | 26.97 | 26.33 | 26.82 | 8,627,499 | -0.20(-0.74%) |
Jun 02, 2009 | 26.50 | 27.46 | 26.45 | 27.02 | 11,575,684 | +0.30(+1.12%) |
Jun 01, 2009 | 25.19 | 26.97 | 25.00 | 26.72 | 18,390,258 | +2.31(+9.44%) |
May 29, 2009 | 24.26 | 24.72 | 23.76 | 24.42 | 12,301,658 | +0.28(+1.17%) |
May 28, 2009 | 24.99 | 25.28 | 23.90 | 24.13 | 14,921,885 | -0.61(-2.46%) |
May 27, 2009 | 25.14 | 25.53 | 24.69 | 24.74 | 9,762,521 | -0.44(-1.74%) |
May 26, 2009 | 23.58 | 25.23 | 23.41 | 25.18 | 11,927,564 | +1.64(+6.99%) |
May 22, 2009 | 23.83 | 23.93 | 23.40 | 23.54 | 9,126,890 | -0.19(-0.80%) |
May 21, 2009 | 24.00 | 24.55 | 23.53 | 23.73 | 10,272,739 | -0.53(-2.18%) |
May 20, 2009 | 25.47 | 26.01 | 24.11 | 24.26 | 9,960,337 | -0.94(-3.72%) |
May 19, 2009 | 24.47 | 25.50 | 24.40 | 25.19 | 8,447,815 | +0.60(+2.46%) |
May 18, 2009 | 24.05 | 24.60 | 23.94 | 24.59 | 7,667,026 | +0.83(+3.48%) |
May 15, 2009 | 24.05 | 24.42 | 23.54 | 23.76 | 12,799,353 | +0.05(+0.22%) |
May 14, 2009 | 24.11 | 25.27 | 23.55 | 23.71 | 16,315,574 | -0.41(-1.69%) |
May 13, 2009 | 24.78 | 24.83 | 24.05 | 24.12 | 11,577,757 | -1.18(-4.68%) |
May 12, 2009 | 25.81 | 26.03 | 24.88 | 25.30 | 8,543,331 | -0.48(-1.85%) |
May 11, 2009 | 24.84 | 26.11 | 24.78 | 25.78 | 10,310,128 | +0.54(+2.14%) |
May 08, 2009 | 25.56 | 25.98 | 24.72 | 25.24 | 10,063,369 | -0.17(-0.67%) |
May 07, 2009 | 25.88 | 26.30 | 25.12 | 25.41 | 15,796,707 | +0.27(+1.06%) |
May 06, 2009 | 25.70 | 26.44 | 24.69 | 25.14 | 11,755,378 | -0.32(-1.24%) |
May 05, 2009 | 25.01 | 26.19 | 24.93 | 25.46 | 11,603,909 | +0.29(+1.17%) |
May 04, 2009 | 24.70 | 25.75 | 24.40 | 25.16 | 11,516,413 | +0.70(+2.84%) |