Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.44 | 29.97 | 29.05 | 29.12 | 6,967,043 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.22 | 29.56 | 29.63 | 5,481,494 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.13 | 29.41 | 29.70 | 5,970,429 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.85 | 29.02 | 29.76 | 7,715,733 | +0.27(+0.92%) |
Jul 27, 2009 | 29.23 | 29.58 | 29.00 | 29.49 | 3,953,107 | +0.04(+0.12%) |
Jul 24, 2009 | 29.23 | 29.65 | 28.86 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.92 | 28.54 | 29.38 | 7,474,513 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.28 | 28.49 | 28.98 | 4,876,828 | +0.30(+1.05%) |
Jul 21, 2009 | 29.08 | 29.08 | 28.27 | 28.68 | 6,027,716 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.08 | 27.78 | 29.01 | 8,697,082 | +1.26(+4.54%) |
Jul 17, 2009 | 27.61 | 27.78 | 27.36 | 27.75 | 5,587,072 | +0.12(+0.43%) |
Jul 16, 2009 | 27.57 | 27.75 | 27.04 | 27.63 | 5,395,132 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.58 | 26.83 | 27.55 | 7,971,080 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.79 | 25.93 | 26.67 | 5,138,742 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.29 | 5,608,719 | +0.67(+2.62%) |
Jul 10, 2009 | 25.59 | 26.15 | 25.43 | 25.62 | 4,524,908 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.80 | 8,204,733 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,402,329 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,830,926 | -0.23(-0.89%) |
Jul 06, 2009 | 24.51 | 25.67 | 24.38 | 25.60 | 12,291,338 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,043,456 | -0.80(-3.15%) |
Jul 01, 2009 | 25.93 | 26.16 | 25.47 | 25.54 | 5,990,463 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,814,743 | -0.40(-1.52%) |
Jun 29, 2009 | 26.53 | 26.63 | 25.91 | 26.04 | 9,246,665 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.04 | 26.25 | 26.45 | 7,300,017 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.32 | 26.65 | 6,710,213 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,976 | +0.42(+1.64%) |
Jun 23, 2009 | 26.13 | 26.39 | 25.47 | 25.64 | 6,013,903 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.28 | 25.47 | 26.05 | 7,679,400 | -0.18(-0.69%) |
Jun 19, 2009 | 26.38 | 26.49 | 26.03 | 26.23 | 8,501,686 | +0.03(+0.11%) |
Jun 18, 2009 | 26.41 | 26.56 | 25.80 | 26.20 | 10,282,971 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,455,104 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,593,562 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.94 | 27.38 | 4,888,755 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.94 | 5,784,326 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.51 | 27.54 | 8,169,709 | -0.55(-1.94%) |
Jun 10, 2009 | 28.35 | 28.67 | 27.72 | 28.09 | 7,786,418 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 27.99 | 5,045,466 | +0.25(+0.91%) |
Jun 08, 2009 | 27.29 | 27.96 | 27.19 | 27.74 | 5,296,989 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.16 | 27.57 | 6,067,594 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.08 | 27.18 | 27.50 | 9,708,220 | -0.48(-1.72%) |
Jun 03, 2009 | 27.87 | 28.14 | 27.47 | 27.98 | 8,269,640 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.65 | 27.59 | 28.19 | 11,095,537 | +0.31(+1.12%) |
Jun 01, 2009 | 26.28 | 28.14 | 26.08 | 27.88 | 17,627,450 | +2.41(+9.44%) |
May 29, 2009 | 25.31 | 25.78 | 24.78 | 25.47 | 11,791,399 | +0.29(+1.17%) |
May 28, 2009 | 26.07 | 26.37 | 24.93 | 25.18 | 14,302,942 | -0.64(-2.46%) |
May 27, 2009 | 26.22 | 26.64 | 25.76 | 25.81 | 9,357,583 | -0.46(-1.74%) |
May 26, 2009 | 24.60 | 26.32 | 24.42 | 26.27 | 11,432,822 | +1.72(+6.99%) |
May 22, 2009 | 24.86 | 24.97 | 24.41 | 24.56 | 8,748,316 | -0.20(-0.80%) |
May 21, 2009 | 25.04 | 25.61 | 24.54 | 24.75 | 9,846,638 | -0.55(-2.18%) |
May 20, 2009 | 26.57 | 27.14 | 25.15 | 25.30 | 9,547,193 | -0.98(-3.72%) |
May 19, 2009 | 25.53 | 26.61 | 25.45 | 26.28 | 8,097,409 | +0.63(+2.46%) |
May 18, 2009 | 25.10 | 25.66 | 24.98 | 25.65 | 7,349,006 | +0.86(+3.48%) |
May 15, 2009 | 25.10 | 25.47 | 24.56 | 24.79 | 12,268,450 | +0.05(+0.22%) |
May 14, 2009 | 25.16 | 26.36 | 24.57 | 24.74 | 15,638,822 | -0.43(-1.69%) |
May 13, 2009 | 25.86 | 25.90 | 25.10 | 25.16 | 11,097,525 | -1.24(-4.68%) |
May 12, 2009 | 26.93 | 27.15 | 25.95 | 26.40 | 8,188,963 | -0.50(-1.85%) |
May 11, 2009 | 25.91 | 27.24 | 25.86 | 26.89 | 9,882,475 | +0.56(+2.14%) |
May 08, 2009 | 26.67 | 27.10 | 25.79 | 26.33 | 9,645,951 | -0.18(-0.67%) |
May 07, 2009 | 27.00 | 27.44 | 26.21 | 26.51 | 15,141,477 | +0.28(+1.06%) |
May 06, 2009 | 26.81 | 27.58 | 25.75 | 26.23 | 11,267,778 | -0.33(-1.24%) |
May 05, 2009 | 26.10 | 27.33 | 26.01 | 26.56 | 11,122,592 | +0.31(+1.17%) |
May 04, 2009 | 25.77 | 26.86 | 25.46 | 26.25 | 11,038,726 | +0.73(+2.84%) |