Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.41 | 30.04 | 29.26 | 29.53 | 17,212,996 | +0.01(+0.05%) |
Jul 30, 2009 | 29.72 | 30.08 | 29.46 | 29.51 | 6,990,070 | +0.01(+0.05%) |
Jul 29, 2009 | 29.02 | 29.75 | 28.86 | 29.50 | 9,487,097 | +0.25(+0.86%) |
Jul 28, 2009 | 28.83 | 29.26 | 28.66 | 29.25 | 9,163,890 | +0.41(+1.41%) |
Jul 27, 2009 | 28.78 | 29.01 | 28.54 | 28.84 | 5,914,159 | -0.07(-0.23%) |
Jul 24, 2009 | 28.41 | 28.96 | 28.27 | 28.91 | 723 | +0.32(+1.11%) |
Jul 23, 2009 | 27.87 | 29.05 | 27.52 | 28.59 | 17,519,134 | +0.72(+2.60%) |
Jul 22, 2009 | 26.79 | 27.97 | 26.68 | 27.87 | 12,743,937 | +0.75(+2.77%) |
Jul 21, 2009 | 27.22 | 27.25 | 26.56 | 27.12 | 12,388,103 | +0.08(+0.30%) |
Jul 20, 2009 | 26.98 | 27.06 | 26.44 | 27.04 | 12,119,684 | +0.26(+0.96%) |
Jul 17, 2009 | 26.72 | 26.83 | 26.42 | 26.78 | 8,420,664 | -0.01(-0.03%) |
Jul 16, 2009 | 26.87 | 26.93 | 26.12 | 26.79 | 11,846,047 | -0.14(-0.50%) |
Jul 15, 2009 | 26.39 | 26.99 | 26.28 | 26.92 | 13,541,526 | +0.81(+3.11%) |
Jul 14, 2009 | 26.04 | 26.19 | 25.55 | 26.11 | 10,550,766 | +0.16(+0.60%) |
Jul 13, 2009 | 25.89 | 26.05 | 25.72 | 25.95 | 12,389,393 | +0.37(+1.43%) |
Jul 10, 2009 | 26.10 | 26.16 | 25.39 | 25.59 | 12,561,909 | -0.40(-1.54%) |
Jul 09, 2009 | 26.37 | 26.60 | 25.93 | 25.99 | 22,225,470 | +0.76(+3.03%) |
Jul 08, 2009 | 25.04 | 25.30 | 24.61 | 25.22 | 11,824,581 | +0.35(+1.39%) |
Jul 07, 2009 | 25.53 | 25.55 | 24.81 | 24.88 | 9,237,299 | -0.58(-2.26%) |
Jul 06, 2009 | 25.08 | 25.68 | 24.92 | 25.45 | 9,918,009 | +0.10(+0.40%) |
Jul 02, 2009 | 25.86 | 25.91 | 25.13 | 25.35 | 12,755,438 | -0.84(-3.20%) |
Jul 01, 2009 | 26.83 | 26.96 | 26.16 | 26.19 | 12,921,355 | -0.53(-1.98%) |
Jun 30, 2009 | 26.79 | 27.16 | 26.41 | 26.72 | 11,127,039 | -0.12(-0.45%) |
Jun 29, 2009 | 26.85 | 27.25 | 26.52 | 26.84 | 9,504,094 | +0.05(+0.20%) |
Jun 26, 2009 | 27.13 | 27.48 | 26.70 | 26.79 | 11,440,130 | -0.50(-1.84%) |
Jun 25, 2009 | 26.82 | 27.46 | 26.74 | 27.29 | 18,211,342 | +1.10(+4.21%) |
Jun 24, 2009 | 26.06 | 26.63 | 25.95 | 26.18 | 12,522,200 | +0.24(+0.94%) |
Jun 23, 2009 | 26.70 | 26.85 | 25.81 | 25.94 | 14,782,264 | -0.78(-2.91%) |
Jun 22, 2009 | 26.62 | 27.00 | 26.29 | 26.72 | 13,670,566 | -0.07(-0.28%) |
Jun 19, 2009 | 26.40 | 27.04 | 26.37 | 26.79 | 11,900,377 | +0.39(+1.49%) |
Jun 18, 2009 | 26.44 | 26.58 | 25.98 | 26.40 | 9,844,643 | -0.03(-0.13%) |
Jun 17, 2009 | 25.99 | 26.85 | 25.49 | 26.43 | 17,585,368 | +0.29(+1.11%) |
Jun 16, 2009 | 27.15 | 27.16 | 26.06 | 26.14 | 13,913,422 | -1.01(-3.71%) |
Jun 15, 2009 | 27.52 | 27.54 | 26.77 | 27.15 | 13,943,283 | -0.18(-0.67%) |
Jun 12, 2009 | 26.83 | 27.39 | 26.41 | 27.33 | 10,190,421 | +0.56(+2.10%) |
Jun 11, 2009 | 27.43 | 27.67 | 26.73 | 26.77 | 12,539,596 | -0.55(-2.03%) |
Jun 10, 2009 | 28.00 | 28.15 | 26.99 | 27.33 | 14,421,354 | -0.52(-1.87%) |
Jun 09, 2009 | 27.80 | 28.02 | 27.67 | 27.85 | 10,956,828 | +0.11(+0.39%) |
Jun 08, 2009 | 27.23 | 28.02 | 27.19 | 27.74 | 10,777,062 | +0.33(+1.21%) |
Jun 05, 2009 | 28.18 | 28.30 | 27.29 | 27.41 | 17,302,186 | -0.31(-1.12%) |
Jun 04, 2009 | 26.98 | 27.75 | 26.52 | 27.72 | 20,187,304 | -0.01(-0.05%) |
Jun 03, 2009 | 27.74 | 28.16 | 27.42 | 27.73 | 20,620,306 | -0.21(-0.75%) |
Jun 02, 2009 | 28.07 | 28.72 | 27.82 | 27.94 | 14,286,640 | -0.26(-0.94%) |
Jun 01, 2009 | 26.99 | 28.66 | 26.96 | 28.21 | 19,429,254 | +1.60(+6.03%) |
May 29, 2009 | 26.89 | 26.89 | 25.99 | 26.60 | 17,388,084 | +0.11(+0.41%) |
May 28, 2009 | 27.01 | 27.23 | 25.98 | 26.50 | 17,078,872 | -0.31(-1.16%) |
May 27, 2009 | 27.79 | 28.05 | 26.72 | 26.81 | 18,547,590 | -0.95(-3.41%) |
May 26, 2009 | 27.36 | 28.43 | 27.25 | 27.75 | 17,039,698 | +0.18(+0.64%) |
May 22, 2009 | 28.30 | 28.42 | 27.33 | 27.58 | 12,531,645 | -0.58(-2.07%) |
May 21, 2009 | 28.74 | 29.31 | 27.85 | 28.16 | 21,090,772 | -0.91(-3.12%) |
May 20, 2009 | 29.76 | 30.39 | 29.03 | 29.07 | 32,075,588 | +0.68(+2.38%) |
May 19, 2009 | 28.27 | 28.59 | 27.92 | 28.39 | 13,631,239 | +0.11(+0.41%) |
May 18, 2009 | 27.63 | 28.28 | 27.63 | 28.28 | 13,953,780 | +0.95(+3.47%) |
May 15, 2009 | 27.38 | 28.09 | 27.12 | 27.33 | 15,871,792 | -0.07(-0.27%) |
May 14, 2009 | 27.40 | 28.26 | 27.24 | 27.40 | 12,593,816 | +0.01(+0.02%) |
May 13, 2009 | 28.35 | 28.35 | 27.19 | 27.40 | 18,709,950 | -1.39(-4.84%) |
May 12, 2009 | 29.12 | 29.34 | 28.09 | 28.79 | 12,666,123 | -0.14(-0.47%) |
May 11, 2009 | 29.25 | 29.77 | 28.84 | 28.93 | 17,804,252 | -0.72(-2.42%) |
May 08, 2009 | 29.66 | 30.23 | 29.16 | 29.64 | 17,691,886 | +0.37(+1.25%) |
May 07, 2009 | 29.59 | 29.68 | 28.38 | 29.28 | 22,048,530 | +1.20(+4.29%) |
May 06, 2009 | 28.30 | 28.80 | 27.06 | 28.07 | 15,482,818 | +0.14(+0.51%) |
May 05, 2009 | 27.45 | 28.00 | 27.08 | 27.93 | 14,363,813 | +0.48(+1.75%) |
May 04, 2009 | 26.91 | 28.02 | 26.73 | 27.45 | 14,965,758 | +0.34(+1.25%) |