Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.67 | 30.02 | 29.67 | 29.78 | 4,545,679 | -0.10(-0.34%) |
Jul 30, 2009 | 30.86 | 30.86 | 29.78 | 29.88 | 8,493,772 | -0.24(-0.79%) |
Jul 29, 2009 | 29.87 | 30.20 | 29.85 | 30.12 | 5,111,290 | +0.14(+0.46%) |
Jul 28, 2009 | 29.83 | 30.07 | 29.71 | 29.98 | 2,960,227 | +0.08(+0.28%) |
Jul 27, 2009 | 30.01 | 30.02 | 29.74 | 29.89 | 2,868,046 | -0.15(-0.49%) |
Jul 24, 2009 | 30.09 | 30.21 | 29.90 | 30.04 | 2,798,852 | -0.13(-0.44%) |
Jul 23, 2009 | 29.93 | 30.35 | 29.88 | 30.17 | 2,748,833 | +0.28(+0.92%) |
Jul 22, 2009 | 29.90 | 30.08 | 29.66 | 29.90 | 2,009,545 | +0.08(+0.25%) |
Jul 21, 2009 | 29.99 | 30.17 | 29.62 | 29.82 | 2,337,462 | -0.01(-0.02%) |
Jul 20, 2009 | 29.66 | 29.88 | 29.47 | 29.83 | 2,915,991 | +0.25(+0.85%) |
Jul 17, 2009 | 30.12 | 30.12 | 29.42 | 29.58 | 4,777,179 | -0.51(-1.69%) |
Jul 16, 2009 | 30.02 | 30.27 | 29.93 | 30.08 | 2,775,656 | +0.03(+0.10%) |
Jul 15, 2009 | 30.17 | 30.17 | 29.77 | 30.05 | 3,918,484 | +0.12(+0.40%) |
Jul 14, 2009 | 30.02 | 30.20 | 29.88 | 29.93 | 3,548,208 | -0.11(-0.35%) |
Jul 13, 2009 | 29.81 | 30.13 | 29.78 | 30.04 | 3,465,250 | +0.43(+1.44%) |
Jul 10, 2009 | 29.53 | 29.93 | 29.36 | 29.61 | 3,058,565 | -0.06(-0.19%) |
Jul 09, 2009 | 30.02 | 30.03 | 29.45 | 29.67 | 3,284,202 | -0.29(-0.98%) |
Jul 08, 2009 | 29.97 | 30.14 | 29.71 | 29.97 | 3,683,091 | +0.04(+0.15%) |
Jul 07, 2009 | 29.94 | 30.39 | 29.88 | 29.92 | 6,433,158 | -0.05(-0.17%) |
Jul 06, 2009 | 29.22 | 30.03 | 29.20 | 29.97 | 3,696,507 | +0.62(+2.11%) |
Jul 02, 2009 | 29.46 | 29.60 | 29.13 | 29.35 | 3,426,406 | -0.46(-1.54%) |
Jul 01, 2009 | 29.41 | 29.92 | 29.41 | 29.81 | 3,996,355 | +0.61(+2.10%) |
Jun 30, 2009 | 29.21 | 29.41 | 28.74 | 29.19 | 3,563,785 | -0.02(-0.06%) |
Jun 29, 2009 | 29.09 | 29.33 | 28.94 | 29.21 | 2,650,734 | +0.23(+0.80%) |
Jun 26, 2009 | 29.02 | 29.09 | 28.66 | 28.98 | 5,811,064 | -0.06(-0.22%) |
Jun 25, 2009 | 28.71 | 29.11 | 28.65 | 29.04 | 3,742,007 | +0.41(+1.45%) |
Jun 24, 2009 | 28.56 | 28.79 | 28.34 | 28.63 | 4,105,077 | +0.23(+0.82%) |
Jun 23, 2009 | 28.29 | 28.57 | 28.12 | 28.40 | 4,312,224 | +0.11(+0.40%) |
Jun 22, 2009 | 28.12 | 28.42 | 28.05 | 28.29 | 3,180,310 | +0.02(+0.07%) |
Jun 19, 2009 | 28.48 | 28.64 | 28.17 | 28.27 | 5,019,495 | -0.08(-0.27%) |
Jun 18, 2009 | 27.82 | 28.56 | 27.73 | 28.34 | 4,158,460 | +0.62(+2.24%) |
Jun 17, 2009 | 27.61 | 27.92 | 27.46 | 27.72 | 3,575,128 | +0.48(+1.75%) |
Jun 16, 2009 | 27.35 | 27.39 | 27.06 | 27.24 | 3,362,769 | -0.26(-0.96%) |
Jun 15, 2009 | 27.73 | 27.83 | 27.19 | 27.51 | 2,673,399 | -0.42(-1.50%) |
Jun 12, 2009 | 27.49 | 27.97 | 27.27 | 27.93 | 3,065,673 | +0.38(+1.37%) |
Jun 11, 2009 | 27.26 | 27.88 | 27.26 | 27.55 | 3,181,257 | +0.29(+1.08%) |
Jun 10, 2009 | 27.72 | 27.90 | 27.11 | 27.26 | 2,822,816 | -0.29(-1.05%) |
Jun 09, 2009 | 28.03 | 28.03 | 27.53 | 27.55 | 2,925,693 | -0.36(-1.30%) |
Jun 08, 2009 | 27.61 | 28.08 | 27.50 | 27.91 | 3,356,127 | +0.46(+1.69%) |
Jun 05, 2009 | 27.87 | 27.87 | 27.28 | 27.45 | 2,663,562 | -0.16(-0.59%) |
Jun 04, 2009 | 27.84 | 28.00 | 27.53 | 27.61 | 3,361,853 | -0.16(-0.59%) |
Jun 03, 2009 | 27.80 | 28.10 | 27.70 | 27.77 | 3,604,348 | -0.18(-0.63%) |
Jun 02, 2009 | 27.49 | 28.11 | 27.41 | 27.95 | 4,023,590 | +0.46(+1.66%) |
Jun 01, 2009 | 27.35 | 27.59 | 27.20 | 27.49 | 3,085,005 | +0.38(+1.39%) |
May 29, 2009 | 27.24 | 27.27 | 26.86 | 27.11 | 3,291,168 | -0.04(-0.14%) |
May 28, 2009 | 27.04 | 27.30 | 26.88 | 27.15 | 3,153,393 | +0.05(+0.19%) |
May 27, 2009 | 27.62 | 27.62 | 26.99 | 27.10 | 4,155,503 | -0.47(-1.71%) |
May 26, 2009 | 27.35 | 27.65 | 27.01 | 27.57 | 2,402,691 | +0.19(+0.69%) |
May 22, 2009 | 27.23 | 27.68 | 27.14 | 27.38 | 2,453,325 | +0.16(+0.58%) |
May 21, 2009 | 27.14 | 27.26 | 26.95 | 27.23 | 2,139,984 | -0.13(-0.48%) |
May 20, 2009 | 27.49 | 27.78 | 27.32 | 27.36 | 2,843,408 | -0.08(-0.27%) |
May 19, 2009 | 27.48 | 27.56 | 27.31 | 27.43 | 2,468,700 | -0.04(-0.14%) |
May 18, 2009 | 27.19 | 27.53 | 26.99 | 27.47 | 2,766,008 | +0.39(+1.46%) |
May 15, 2009 | 27.16 | 27.33 | 26.84 | 27.08 | 3,135,706 | -0.14(-0.51%) |
May 14, 2009 | 26.71 | 27.25 | 26.57 | 27.21 | 4,941,579 | +0.50(+1.85%) |
May 13, 2009 | 26.86 | 27.13 | 26.58 | 26.72 | 3,219,373 | -0.33(-1.23%) |
May 12, 2009 | 26.95 | 27.23 | 26.84 | 27.05 | 3,122,321 | +0.14(+0.54%) |
May 11, 2009 | 26.62 | 26.97 | 26.48 | 26.91 | 2,872,740 | +0.06(+0.21%) |
May 08, 2009 | 26.98 | 27.03 | 26.64 | 26.85 | 2,215,978 | +0.11(+0.42%) |
May 07, 2009 | 27.19 | 27.27 | 26.56 | 26.74 | 4,020,935 | -0.22(-0.81%) |
May 06, 2009 | 27.41 | 27.58 | 26.73 | 26.96 | 3,615,195 | -0.24(-0.90%) |
May 05, 2009 | 27.65 | 28.15 | 27.01 | 27.20 | 5,754,053 | -0.55(-1.97%) |
May 04, 2009 | 27.36 | 27.88 | 27.10 | 27.75 | 5,431,057 | +0.54(+1.98%) |