Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.92 | 29.93 | 28.50 | 29.68 | 5,390,599 | +0.36(+1.23%) |
Jul 30, 2009 | 29.18 | 29.85 | 28.63 | 29.32 | 7,027,612 | +0.70(+2.44%) |
Jul 29, 2009 | 29.01 | 29.01 | 27.97 | 28.62 | 7,631,390 | -1.31(-4.36%) |
Jul 28, 2009 | 29.62 | 30.40 | 28.85 | 29.93 | 7,390,059 | -0.79(-2.58%) |
Jul 27, 2009 | 30.65 | 31.21 | 30.14 | 30.72 | 5,770,511 | +0.03(+0.10%) |
Jul 24, 2009 | 29.67 | 30.77 | 29.62 | 30.69 | 5,080,128 | +0.71(+2.37%) |
Jul 23, 2009 | 28.28 | 30.18 | 28.28 | 29.98 | 7,981,379 | +1.58(+5.58%) |
Jul 22, 2009 | 27.94 | 28.93 | 27.92 | 28.40 | 6,539,709 | -0.48(-1.67%) |
Jul 21, 2009 | 28.80 | 29.12 | 27.93 | 28.88 | 7,075,484 | +0.76(+2.71%) |
Jul 20, 2009 | 28.06 | 28.39 | 27.27 | 28.12 | 7,501,561 | +0.73(+2.67%) |
Jul 17, 2009 | 27.01 | 27.64 | 26.60 | 27.39 | 5,863,068 | +0.33(+1.22%) |
Jul 16, 2009 | 26.15 | 27.38 | 25.95 | 27.06 | 7,117,169 | +0.52(+1.98%) |
Jul 15, 2009 | 25.68 | 26.67 | 25.62 | 26.53 | 8,933,900 | +1.74(+7.01%) |
Jul 14, 2009 | 24.78 | 24.98 | 24.22 | 24.80 | 8,849,219 | +0.63(+2.60%) |
Jul 13, 2009 | 23.09 | 24.21 | 23.02 | 24.17 | 7,462,499 | +0.67(+2.84%) |
Jul 10, 2009 | 23.07 | 23.59 | 22.84 | 23.50 | 6,270,435 | -0.33(-1.38%) |
Jul 09, 2009 | 24.11 | 24.52 | 23.54 | 23.83 | 7,351,608 | +0.37(+1.58%) |
Jul 08, 2009 | 23.33 | 23.96 | 22.60 | 23.46 | 11,123,632 | -0.06(-0.26%) |
Jul 07, 2009 | 24.63 | 24.69 | 23.42 | 23.52 | 8,382,564 | -1.27(-5.10%) |
Jul 06, 2009 | 24.16 | 24.80 | 23.58 | 24.79 | 7,740,627 | -0.50(-1.99%) |
Jul 02, 2009 | 26.44 | 26.46 | 25.25 | 25.29 | 7,444,495 | -2.04(-7.45%) |
Jul 01, 2009 | 27.89 | 28.45 | 27.29 | 27.33 | 6,923,045 | +0.04(+0.15%) |
Jun 30, 2009 | 27.68 | 28.25 | 26.46 | 27.29 | 8,994,928 | -0.43(-1.56%) |
Jun 29, 2009 | 27.43 | 28.07 | 27.25 | 27.72 | 5,830,636 | +0.71(+2.63%) |
Jun 26, 2009 | 27.15 | 27.39 | 26.81 | 27.01 | 6,477,131 | -0.39(-1.43%) |
Jun 25, 2009 | 26.55 | 27.63 | 26.48 | 27.40 | 8,703,962 | +1.11(+4.23%) |
Jun 24, 2009 | 26.49 | 27.23 | 26.06 | 26.29 | 7,813,180 | +0.09(+0.35%) |
Jun 23, 2009 | 26.22 | 26.68 | 25.54 | 26.20 | 9,641,842 | +0.26(+0.99%) |
Jun 22, 2009 | 27.86 | 27.89 | 25.92 | 25.94 | 11,575,527 | -2.80(-9.74%) |
Jun 19, 2009 | 29.93 | 29.98 | 28.33 | 28.74 | 7,013,272 | -0.37(-1.27%) |
Jun 18, 2009 | 29.34 | 30.06 | 28.97 | 29.11 | 6,643,376 | -0.40(-1.36%) |
Jun 17, 2009 | 29.88 | 30.08 | 28.77 | 29.51 | 11,946,233 | -1.01(-3.30%) |
Jun 16, 2009 | 32.26 | 32.50 | 30.34 | 30.51 | 11,454,988 | -1.29(-4.04%) |
Jun 15, 2009 | 32.18 | 32.40 | 30.94 | 31.80 | 10,107,842 | -1.44(-4.33%) |
Jun 12, 2009 | 33.18 | 33.29 | 32.46 | 33.24 | 9,784,923 | -0.71(-2.09%) |
Jun 11, 2009 | 32.71 | 34.80 | 32.71 | 33.95 | 11,974,788 | +1.26(+3.87%) |
Jun 10, 2009 | 32.99 | 33.31 | 31.71 | 32.68 | 11,289,422 | +0.52(+1.63%) |
Jun 09, 2009 | 32.19 | 32.60 | 31.53 | 32.16 | 8,846,292 | +0.46(+1.46%) |
Jun 08, 2009 | 31.30 | 32.08 | 30.45 | 31.70 | 9,613,233 | -0.08(-0.26%) |
Jun 05, 2009 | 32.77 | 32.83 | 30.93 | 31.78 | 11,452,931 | -0.21(-0.64%) |
Jun 04, 2009 | 31.83 | 32.30 | 31.06 | 31.99 | 10,232,048 | +1.16(+3.77%) |
Jun 03, 2009 | 32.24 | 32.25 | 29.97 | 30.82 | 11,395,974 | -2.31(-6.97%) |
Jun 02, 2009 | 32.64 | 33.47 | 32.52 | 33.13 | 10,860,196 | -0.09(-0.26%) |
Jun 01, 2009 | 31.80 | 33.47 | 31.72 | 33.22 | 13,430,729 | +2.27(+7.34%) |
May 29, 2009 | 30.69 | 31.13 | 30.15 | 30.95 | 9,881,787 | +1.07(+3.58%) |
May 28, 2009 | 28.81 | 30.38 | 28.13 | 29.88 | 12,491,987 | +1.65(+5.83%) |
May 27, 2009 | 29.19 | 29.74 | 28.12 | 28.23 | 9,634,495 | -0.67(-2.31%) |
May 26, 2009 | 27.17 | 28.99 | 26.74 | 28.90 | 10,085,924 | +1.17(+4.23%) |
May 22, 2009 | 28.28 | 28.62 | 27.70 | 27.73 | 7,356,518 | +0.03(+0.11%) |
May 21, 2009 | 28.47 | 28.47 | 27.12 | 27.70 | 11,801,135 | -1.44(-4.94%) |
May 20, 2009 | 29.83 | 30.85 | 29.14 | 29.14 | 12,857,736 | -0.06(-0.21%) |
May 19, 2009 | 28.90 | 29.72 | 28.61 | 29.20 | 9,646,269 | +0.36(+1.25%) |
May 18, 2009 | 27.81 | 28.96 | 27.79 | 28.84 | 10,232,891 | +1.72(+6.33%) |
May 15, 2009 | 27.91 | 28.45 | 26.70 | 27.12 | 11,974,145 | -1.14(-4.04%) |
May 14, 2009 | 27.44 | 28.75 | 27.32 | 28.26 | 11,937,772 | +0.12(+0.44%) |
May 13, 2009 | 29.31 | 29.47 | 27.77 | 28.14 | 15,337,577 | -1.04(-3.56%) |
May 12, 2009 | 30.29 | 30.35 | 28.87 | 29.18 | 13,901,885 | -0.40(-1.36%) |
May 11, 2009 | 30.16 | 30.20 | 29.03 | 29.58 | 11,526,145 | -1.58(-5.08%) |
May 08, 2009 | 29.78 | 31.76 | 29.70 | 31.16 | 14,632,751 | +2.43(+8.45%) |
May 07, 2009 | 30.66 | 30.85 | 28.14 | 28.74 | 14,011,471 | -0.78(-2.65%) |
May 06, 2009 | 28.31 | 29.87 | 28.30 | 29.52 | 13,183,390 | +1.87(+6.77%) |
May 05, 2009 | 28.26 | 28.32 | 26.89 | 27.65 | 10,322,172 | -0.77(-2.71%) |
May 04, 2009 | 26.76 | 28.45 | 26.73 | 28.42 | 13,327,358 | +1.94(+7.34%) |