Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.51 | 22.76 | 22.42 | 22.43 | 9,168,074 | -0.10(-0.46%) |
Jul 30, 2009 | 22.64 | 22.92 | 22.44 | 22.53 | 7,124,164 | +0.10(+0.43%) |
Jul 29, 2009 | 22.49 | 22.67 | 22.25 | 22.43 | 6,417,653 | -0.11(-0.48%) |
Jul 28, 2009 | 22.51 | 22.70 | 22.19 | 22.54 | 7,616,909 | +0.06(+0.26%) |
Jul 27, 2009 | 22.43 | 22.60 | 22.18 | 22.49 | 7,374,815 | +0.19(+0.87%) |
Jul 24, 2009 | 21.95 | 22.34 | 21.74 | 22.29 | 2,664 | +0.26(+1.17%) |
Jul 23, 2009 | 21.89 | 22.20 | 21.73 | 22.04 | 10,178,425 | +0.32(+1.45%) |
Jul 22, 2009 | 22.40 | 22.42 | 21.71 | 21.72 | 15,373,614 | -0.42(-1.92%) |
Jul 21, 2009 | 21.93 | 22.20 | 21.83 | 22.15 | 10,535,235 | +0.47(+2.17%) |
Jul 20, 2009 | 21.70 | 21.81 | 21.30 | 21.68 | 9,715,099 | +0.12(+0.57%) |
Jul 17, 2009 | 21.67 | 21.68 | 21.35 | 21.55 | 6,826,785 | -0.15(-0.68%) |
Jul 16, 2009 | 21.45 | 21.80 | 21.45 | 21.70 | 9,364,863 | +0.17(+0.81%) |
Jul 15, 2009 | 21.22 | 21.57 | 20.98 | 21.53 | 11,455,366 | +0.37(+1.76%) |
Jul 14, 2009 | 21.09 | 21.23 | 20.96 | 21.16 | 15,375,963 | -0.01(-0.06%) |
Jul 13, 2009 | 21.05 | 21.37 | 20.96 | 21.17 | 20,514,064 | -0.25(-1.17%) |
Jul 10, 2009 | 21.12 | 21.80 | 21.05 | 21.42 | 21,765,636 | +0.21(+0.97%) |
Jul 09, 2009 | 21.53 | 21.59 | 21.14 | 21.21 | 8,544,104 | -0.27(-1.26%) |
Jul 08, 2009 | 21.24 | 21.81 | 21.24 | 21.48 | 9,146,883 | -0.05(-0.21%) |
Jul 07, 2009 | 21.57 | 21.78 | 21.41 | 21.53 | 9,339,638 | -0.05(-0.24%) |
Jul 06, 2009 | 21.65 | 21.84 | 21.38 | 21.58 | 9,709,282 | -0.21(-0.97%) |
Jul 02, 2009 | 22.31 | 22.31 | 21.79 | 21.79 | 6,990,028 | -0.68(-3.03%) |
Jul 01, 2009 | 22.34 | 22.65 | 22.27 | 22.47 | 8,196,733 | +0.21(+0.92%) |
Jun 30, 2009 | 22.52 | 22.64 | 22.06 | 22.27 | 10,422,788 | -0.25(-1.11%) |
Jun 29, 2009 | 22.69 | 22.69 | 22.20 | 22.52 | 10,878,488 | -0.16(-0.71%) |
Jun 26, 2009 | 22.63 | 22.80 | 21.87 | 22.68 | 29,158,260 | -0.03(-0.14%) |
Jun 25, 2009 | 21.76 | 22.76 | 21.69 | 22.71 | 19,876,584 | +1.11(+5.12%) |
Jun 24, 2009 | 21.65 | 21.84 | 21.44 | 21.61 | 9,542,128 | +0.03(+0.15%) |
Jun 23, 2009 | 21.37 | 21.70 | 21.31 | 21.57 | 9,084,893 | +0.22(+1.02%) |
Jun 22, 2009 | 21.47 | 21.47 | 21.07 | 21.35 | 12,431,338 | -0.31(-1.45%) |
Jun 19, 2009 | 21.91 | 22.04 | 21.60 | 21.67 | 10,784,156 | -0.09(-0.41%) |
Jun 18, 2009 | 21.50 | 21.97 | 21.41 | 21.76 | 7,578,681 | +0.27(+1.26%) |
Jun 17, 2009 | 21.21 | 21.73 | 21.21 | 21.49 | 7,875,300 | +0.29(+1.36%) |
Jun 16, 2009 | 21.30 | 21.55 | 21.07 | 21.20 | 10,067,292 | +0.01(+0.06%) |
Jun 15, 2009 | 21.85 | 21.85 | 21.17 | 21.19 | 11,025,922 | -0.86(-3.88%) |
Jun 12, 2009 | 22.11 | 22.40 | 21.90 | 22.04 | 8,192,052 | -0.06(-0.26%) |
Jun 11, 2009 | 21.82 | 22.43 | 21.82 | 22.10 | 9,874,021 | +0.30(+1.39%) |
Jun 10, 2009 | 21.93 | 22.00 | 21.60 | 21.80 | 7,371,479 | +0.00(+0.00%) |
Jun 09, 2009 | 21.82 | 22.09 | 21.54 | 21.80 | 6,303,250 | -0.12(-0.56%) |
Jun 08, 2009 | 21.87 | 22.12 | 21.66 | 21.92 | 8,787,180 | -0.43(-1.93%) |
Jun 05, 2009 | 22.20 | 22.38 | 21.84 | 22.35 | 8,596,218 | +0.25(+1.13%) |
Jun 04, 2009 | 22.27 | 22.40 | 21.86 | 22.10 | 7,259,374 | -0.14(-0.64%) |
Jun 03, 2009 | 22.34 | 22.42 | 22.05 | 22.24 | 8,210,444 | -0.29(-1.28%) |
Jun 02, 2009 | 22.18 | 22.72 | 22.11 | 22.53 | 8,231,507 | +0.26(+1.15%) |
Jun 01, 2009 | 22.43 | 22.54 | 22.04 | 22.27 | 8,275,290 | +0.05(+0.23%) |
May 29, 2009 | 21.76 | 22.24 | 21.60 | 22.22 | 7,580,814 | +0.51(+2.34%) |
May 28, 2009 | 21.64 | 21.93 | 21.58 | 21.71 | 6,998,173 | +0.07(+0.33%) |
May 27, 2009 | 22.40 | 22.52 | 21.59 | 21.64 | 8,079,288 | -0.76(-3.39%) |
May 26, 2009 | 22.00 | 22.45 | 21.89 | 22.40 | 6,149,068 | +0.33(+1.49%) |
May 22, 2009 | 22.26 | 22.35 | 21.95 | 22.07 | 5,194,400 | -0.18(-0.81%) |
May 21, 2009 | 22.58 | 22.58 | 21.97 | 22.25 | 8,115,784 | -0.07(-0.32%) |
May 20, 2009 | 22.41 | 22.65 | 22.18 | 22.33 | 7,437,008 | +0.13(+0.58%) |
May 19, 2009 | 22.38 | 22.40 | 22.07 | 22.20 | 6,797,869 | -0.09(-0.40%) |
May 18, 2009 | 22.13 | 22.34 | 21.86 | 22.29 | 8,638,931 | +0.32(+1.46%) |
May 15, 2009 | 22.56 | 22.61 | 21.89 | 21.97 | 9,608,264 | -0.61(-2.71%) |
May 14, 2009 | 22.64 | 22.78 | 22.50 | 22.58 | 7,229,427 | -0.02(-0.08%) |
May 13, 2009 | 22.55 | 23.17 | 22.38 | 22.60 | 9,398,906 | -0.17(-0.73%) |
May 12, 2009 | 22.57 | 23.00 | 22.39 | 22.76 | 10,137,109 | +0.35(+1.56%) |
May 11, 2009 | 22.59 | 22.76 | 22.22 | 22.41 | 9,997,574 | -0.38(-1.67%) |
May 08, 2009 | 23.03 | 23.24 | 22.67 | 22.79 | 11,315,676 | +0.06(+0.28%) |
May 07, 2009 | 22.02 | 22.80 | 21.89 | 22.73 | 17,723,156 | +0.90(+4.12%) |
May 06, 2009 | 22.20 | 22.34 | 21.60 | 21.83 | 8,984,422 | -0.07(-0.32%) |
May 05, 2009 | 21.88 | 22.06 | 21.53 | 21.90 | 13,139,215 | +0.46(+2.16%) |
May 04, 2009 | 21.40 | 21.45 | 21.29 | 21.44 | 8,458,262 | +0.20(+0.96%) |