Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.00 | 27.51 | 26.71 | 27.33 | 7,279,021 | +0.02(+0.06%) |
Jul 30, 2009 | 27.09 | 27.66 | 26.76 | 27.31 | 7,675,949 | +0.75(+2.80%) |
Jul 29, 2009 | 27.06 | 27.06 | 26.04 | 26.57 | 8,458,461 | -1.22(-4.40%) |
Jul 28, 2009 | 27.49 | 27.98 | 26.68 | 27.79 | 12,280,860 | -0.92(-3.20%) |
Jul 27, 2009 | 28.33 | 28.90 | 28.06 | 28.71 | 11,240,675 | +0.12(+0.43%) |
Jul 24, 2009 | 27.53 | 28.60 | 27.30 | 28.59 | 892 | +0.79(+2.84%) |
Jul 23, 2009 | 26.90 | 27.87 | 26.61 | 27.80 | 6,577,833 | +0.89(+3.31%) |
Jul 22, 2009 | 26.81 | 27.31 | 26.47 | 26.91 | 5,335,770 | -0.43(-1.58%) |
Jul 21, 2009 | 27.21 | 27.84 | 26.67 | 27.34 | 7,769,042 | +0.43(+1.61%) |
Jul 20, 2009 | 26.46 | 26.98 | 26.15 | 26.91 | 8,841,664 | +0.94(+3.60%) |
Jul 17, 2009 | 25.73 | 26.27 | 25.34 | 25.98 | 7,447,711 | +0.25(+0.98%) |
Jul 16, 2009 | 25.18 | 25.91 | 24.75 | 25.72 | 6,229,588 | +0.33(+1.29%) |
Jul 15, 2009 | 25.02 | 25.53 | 24.75 | 25.40 | 7,240,534 | +0.97(+3.95%) |
Jul 14, 2009 | 24.25 | 24.51 | 23.91 | 24.43 | 8,218,948 | +0.73(+3.08%) |
Jul 13, 2009 | 22.74 | 23.76 | 22.65 | 23.70 | 9,757,093 | +0.53(+2.30%) |
Jul 10, 2009 | 22.88 | 23.45 | 22.51 | 23.17 | 8,635,574 | -0.12(-0.52%) |
Jul 09, 2009 | 22.86 | 23.76 | 22.46 | 23.29 | 10,519,769 | +0.79(+3.51%) |
Jul 08, 2009 | 22.38 | 22.99 | 21.87 | 22.50 | 11,422,065 | +0.03(+0.14%) |
Jul 07, 2009 | 23.25 | 23.35 | 22.28 | 22.47 | 11,160,844 | -0.83(-3.56%) |
Jul 06, 2009 | 22.63 | 23.31 | 22.18 | 23.30 | 11,107,632 | -0.15(-0.65%) |
Jul 02, 2009 | 24.04 | 24.04 | 23.03 | 23.45 | 6,453,501 | -1.14(-4.64%) |
Jul 01, 2009 | 25.10 | 25.41 | 24.53 | 24.59 | 6,470,540 | -0.24(-0.98%) |
Jun 30, 2009 | 25.31 | 25.78 | 24.53 | 24.84 | 8,659,924 | -0.47(-1.86%) |
Jun 29, 2009 | 25.48 | 25.96 | 25.22 | 25.31 | 7,389,356 | +0.14(+0.54%) |
Jun 26, 2009 | 25.10 | 25.56 | 24.87 | 25.17 | 13,337,474 | -0.07(-0.27%) |
Jun 25, 2009 | 24.73 | 25.50 | 24.72 | 25.24 | 11,029,842 | +1.12(+4.63%) |
Jun 24, 2009 | 24.75 | 24.92 | 23.96 | 24.12 | 10,309,471 | -0.34(-1.40%) |
Jun 23, 2009 | 24.73 | 24.94 | 23.94 | 24.46 | 8,691,741 | +0.16(+0.66%) |
Jun 22, 2009 | 25.33 | 25.33 | 24.23 | 24.30 | 9,007,703 | -1.80(-6.90%) |
Jun 19, 2009 | 27.25 | 27.26 | 25.93 | 26.10 | 11,384,338 | -0.58(-2.17%) |
Jun 18, 2009 | 26.38 | 27.43 | 26.17 | 26.68 | 8,418,793 | +0.17(+0.63%) |
Jun 17, 2009 | 27.37 | 27.45 | 26.33 | 26.52 | 9,913,169 | -1.06(-3.83%) |
Jun 16, 2009 | 28.97 | 29.28 | 27.49 | 27.57 | 7,815,051 | -0.97(-3.38%) |
Jun 15, 2009 | 28.81 | 28.81 | 28.08 | 28.54 | 6,513,537 | -0.88(-3.00%) |
Jun 12, 2009 | 29.06 | 29.53 | 28.81 | 29.42 | 6,293,779 | -0.40(-1.33%) |
Jun 11, 2009 | 28.88 | 30.20 | 28.52 | 29.82 | 10,583,449 | +1.12(+3.90%) |
Jun 10, 2009 | 29.74 | 29.74 | 28.26 | 28.70 | 11,134,092 | -0.37(-1.28%) |
Jun 09, 2009 | 29.49 | 29.79 | 28.84 | 29.07 | 7,842,425 | +0.27(+0.92%) |
Jun 08, 2009 | 28.68 | 29.11 | 27.95 | 28.80 | 7,467,775 | -0.06(-0.21%) |
Jun 05, 2009 | 30.46 | 30.50 | 28.64 | 28.87 | 10,313,983 | -0.93(-3.11%) |
Jun 04, 2009 | 29.01 | 30.29 | 28.62 | 29.79 | 10,816,301 | +1.49(+5.27%) |
Jun 03, 2009 | 30.04 | 30.04 | 27.49 | 28.30 | 12,708,216 | -2.17(-7.14%) |
Jun 02, 2009 | 30.23 | 30.94 | 29.87 | 30.48 | 10,547,700 | +0.04(+0.12%) |
Jun 01, 2009 | 30.20 | 30.94 | 29.91 | 30.44 | 9,091,443 | +1.07(+3.65%) |
May 29, 2009 | 29.79 | 30.04 | 28.96 | 29.37 | 8,421,396 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,339 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.82 | 27.88 | 7,258,945 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,212 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,368 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,245,826 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,810,393 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.06 | 25.80 | 26.67 | 7,975,613 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,287,649 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.52 | 24.84 | 14,631,429 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.36 | 24.86 | 25.96 | 10,773,321 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.25 | 25.53 | 13,894,350 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.01 | 26.82 | 10,765,931 | +0.32(+1.21%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,086 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.41 | 10,138,286 | +1.58(+6.12%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,148 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,196,384 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,068,834 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,116 | +1.16(+4.90%) |