Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.03 | 29.76 | 28.79 | 29.59 | 4,142,340 | +0.42(+1.44%) |
Jul 30, 2009 | 29.19 | 29.97 | 29.00 | 29.17 | 4,619,061 | +0.28(+0.97%) |
Jul 29, 2009 | 28.13 | 29.21 | 28.12 | 28.89 | 6,633,814 | +0.84(+2.99%) |
Jul 28, 2009 | 26.85 | 28.14 | 26.37 | 28.05 | 12,525,432 | -0.18(-0.64%) |
Jul 27, 2009 | 28.21 | 28.46 | 27.49 | 28.23 | 6,936,492 | -1.08(-3.68%) |
Jul 24, 2009 | 29.09 | 29.40 | 28.59 | 29.31 | 3,453,908 | +0.08(+0.27%) |
Jul 23, 2009 | 28.55 | 29.48 | 28.17 | 29.23 | 4,940,345 | +0.81(+2.85%) |
Jul 22, 2009 | 27.80 | 28.79 | 27.45 | 28.42 | 5,337,568 | +0.94(+3.42%) |
Jul 21, 2009 | 27.19 | 27.51 | 26.88 | 27.48 | 5,071,947 | +0.41(+1.51%) |
Jul 20, 2009 | 26.94 | 27.17 | 26.62 | 27.07 | 3,023,552 | +0.44(+1.65%) |
Jul 17, 2009 | 26.13 | 26.71 | 26.07 | 26.63 | 4,034,982 | +0.43(+1.64%) |
Jul 16, 2009 | 26.25 | 26.30 | 25.49 | 26.20 | 4,529,922 | -0.11(-0.42%) |
Jul 15, 2009 | 25.62 | 26.35 | 25.22 | 26.31 | 5,876,049 | +1.54(+6.22%) |
Jul 14, 2009 | 23.98 | 24.86 | 23.62 | 24.77 | 6,027,434 | +0.92(+3.86%) |
Jul 13, 2009 | 23.60 | 23.99 | 23.48 | 23.85 | 7,239,648 | +0.29(+1.23%) |
Jul 10, 2009 | 23.79 | 24.08 | 23.43 | 23.56 | 5,802,354 | -0.30(-1.26%) |
Jul 09, 2009 | 24.33 | 24.58 | 23.60 | 23.86 | 5,696,768 | -0.34(-1.40%) |
Jul 08, 2009 | 24.12 | 24.42 | 23.71 | 24.20 | 8,709,568 | +0.17(+0.71%) |
Jul 07, 2009 | 25.27 | 25.27 | 23.97 | 24.03 | 6,194,022 | -1.15(-4.57%) |
Jul 06, 2009 | 25.61 | 25.88 | 24.79 | 25.18 | 6,734,809 | -0.62(-2.40%) |
Jul 02, 2009 | 26.67 | 27.04 | 25.80 | 25.80 | 5,034,096 | -1.24(-4.59%) |
Jul 01, 2009 | 27.11 | 27.80 | 26.98 | 27.04 | 5,202,141 | +0.16(+0.60%) |
Jun 30, 2009 | 26.57 | 27.28 | 26.53 | 26.88 | 4,451,416 | +0.29(+1.09%) |
Jun 29, 2009 | 27.06 | 27.16 | 26.41 | 26.59 | 3,033,123 | -0.34(-1.26%) |
Jun 26, 2009 | 26.17 | 27.24 | 26.16 | 26.93 | 4,414,234 | +0.69(+2.63%) |
Jun 25, 2009 | 26.11 | 26.34 | 26.00 | 26.24 | 3,996,302 | +0.88(+3.47%) |
Jun 24, 2009 | 25.48 | 26.02 | 25.14 | 25.36 | 5,368,756 | +0.23(+0.92%) |
Jun 23, 2009 | 26.49 | 26.52 | 25.02 | 25.13 | 6,431,500 | -1.33(-5.03%) |
Jun 22, 2009 | 26.20 | 26.98 | 25.75 | 26.46 | 7,651,370 | +0.22(+0.84%) |
Jun 19, 2009 | 25.75 | 26.36 | 25.60 | 26.24 | 4,903,702 | +0.80(+3.14%) |
Jun 18, 2009 | 26.11 | 26.25 | 25.06 | 25.44 | 5,786,664 | -0.83(-3.16%) |
Jun 17, 2009 | 26.20 | 26.75 | 25.55 | 26.27 | 5,243,586 | +0.03(+0.11%) |
Jun 16, 2009 | 26.91 | 27.40 | 26.03 | 26.24 | 7,878,335 | -0.59(-2.20%) |
Jun 15, 2009 | 25.69 | 26.95 | 25.53 | 26.83 | 7,794,575 | +0.71(+2.72%) |
Jun 12, 2009 | 26.41 | 26.56 | 25.22 | 26.12 | 7,407,806 | -0.67(-2.50%) |
Jun 11, 2009 | 27.93 | 27.97 | 26.71 | 26.79 | 5,775,810 | -1.06(-3.81%) |
Jun 10, 2009 | 28.27 | 28.52 | 27.16 | 27.85 | 5,616,934 | -0.09(-0.32%) |
Jun 09, 2009 | 27.00 | 28.10 | 26.83 | 27.94 | 5,266,149 | +1.11(+4.14%) |
Jun 08, 2009 | 26.51 | 27.10 | 26.21 | 26.83 | 4,055,820 | -0.09(-0.33%) |
Jun 05, 2009 | 27.28 | 27.96 | 26.43 | 26.92 | 6,677,809 | -0.02(-0.07%) |
Jun 04, 2009 | 27.69 | 27.69 | 26.31 | 26.94 | 10,229,737 | -0.75(-2.71%) |
Jun 03, 2009 | 27.54 | 27.99 | 27.19 | 27.69 | 6,610,380 | -0.21(-0.75%) |
Jun 02, 2009 | 28.51 | 28.51 | 27.37 | 27.90 | 7,982,199 | -0.46(-1.62%) |
Jun 01, 2009 | 26.81 | 28.74 | 26.46 | 28.36 | 7,969,278 | +2.09(+7.96%) |
May 29, 2009 | 25.55 | 26.31 | 25.55 | 26.27 | 4,996,555 | +0.86(+3.38%) |
May 28, 2009 | 25.99 | 26.09 | 24.66 | 25.41 | 4,596,369 | -0.04(-0.16%) |
May 27, 2009 | 25.56 | 26.40 | 25.31 | 25.45 | 5,680,688 | -0.06(-0.24%) |
May 26, 2009 | 24.25 | 25.82 | 24.17 | 25.51 | 6,028,772 | +1.16(+4.76%) |
May 22, 2009 | 24.22 | 24.74 | 23.56 | 24.35 | 3,894,579 | +0.26(+1.08%) |
May 21, 2009 | 24.18 | 24.81 | 23.69 | 24.09 | 5,663,468 | -0.50(-2.03%) |
May 20, 2009 | 25.30 | 25.99 | 24.48 | 24.59 | 6,255,616 | -0.41(-1.64%) |
May 19, 2009 | 25.00 | 25.65 | 24.47 | 25.00 | 6,685,106 | +0.01(+0.04%) |
May 18, 2009 | 23.72 | 25.01 | 23.41 | 24.99 | 7,244,380 | +1.85(+7.99%) |
May 15, 2009 | 23.14 | 24.11 | 23.01 | 23.14 | 5,974,841 | -0.11(-0.47%) |
May 14, 2009 | 22.50 | 23.71 | 22.35 | 23.25 | 4,980,833 | +0.52(+2.29%) |
May 13, 2009 | 23.12 | 23.35 | 22.01 | 22.73 | 9,597,193 | -1.22(-5.09%) |
May 12, 2009 | 25.28 | 25.56 | 23.61 | 23.95 | 8,808,896 | -1.10(-4.39%) |
May 11, 2009 | 25.37 | 25.79 | 24.61 | 25.05 | 7,268,989 | -0.98(-3.76%) |
May 08, 2009 | 26.03 | 26.26 | 25.02 | 26.03 | 7,331,184 | +0.28(+1.07%) |
May 07, 2009 | 26.21 | 26.48 | 25.58 | 25.75 | 9,755,238 | -0.11(-0.41%) |
May 06, 2009 | 25.73 | 25.95 | 24.83 | 25.86 | 9,171,965 | +0.44(+1.73%) |
May 05, 2009 | 25.39 | 25.75 | 24.57 | 25.42 | 5,514,396 | -0.06(-0.24%) |
May 04, 2009 | 25.13 | 25.83 | 24.72 | 25.48 | 6,312,314 | +0.63(+2.54%) |