Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.58 | 22.83 | 22.49 | 22.50 | 9,139,498 | -0.10(-0.46%) |
Jul 30, 2009 | 22.71 | 22.99 | 22.51 | 22.60 | 7,101,959 | +0.10(+0.43%) |
Jul 29, 2009 | 22.56 | 22.74 | 22.32 | 22.50 | 6,397,650 | -0.11(-0.48%) |
Jul 28, 2009 | 22.58 | 22.78 | 22.26 | 22.61 | 7,593,168 | +0.06(+0.26%) |
Jul 27, 2009 | 22.50 | 22.67 | 22.25 | 22.56 | 7,351,828 | +0.19(+0.87%) |
Jul 24, 2009 | 22.01 | 22.41 | 21.81 | 22.36 | 2,656 | +0.26(+1.17%) |
Jul 23, 2009 | 21.96 | 22.27 | 21.80 | 22.11 | 10,146,700 | +0.32(+1.45%) |
Jul 22, 2009 | 22.47 | 22.49 | 21.78 | 21.79 | 15,325,696 | -0.43(-1.92%) |
Jul 21, 2009 | 22.00 | 22.27 | 21.90 | 22.21 | 10,502,398 | +0.47(+2.16%) |
Jul 20, 2009 | 21.77 | 21.88 | 21.37 | 21.74 | 9,684,817 | +0.12(+0.57%) |
Jul 17, 2009 | 21.74 | 21.75 | 21.42 | 21.62 | 6,805,506 | -0.15(-0.68%) |
Jul 16, 2009 | 21.52 | 21.87 | 21.52 | 21.77 | 9,335,673 | +0.17(+0.81%) |
Jul 15, 2009 | 21.29 | 21.64 | 21.04 | 21.60 | 11,419,660 | +0.37(+1.76%) |
Jul 14, 2009 | 21.16 | 21.30 | 21.02 | 21.22 | 15,328,037 | -0.01(-0.06%) |
Jul 13, 2009 | 21.11 | 21.44 | 21.02 | 21.23 | 20,450,124 | -0.25(-1.17%) |
Jul 10, 2009 | 21.18 | 21.87 | 21.12 | 21.49 | 21,697,794 | +0.21(+0.97%) |
Jul 09, 2009 | 21.60 | 21.65 | 21.20 | 21.28 | 8,517,472 | -0.27(-1.26%) |
Jul 08, 2009 | 21.31 | 21.88 | 21.31 | 21.55 | 9,118,373 | -0.05(-0.21%) |
Jul 07, 2009 | 21.64 | 21.85 | 21.47 | 21.60 | 9,310,527 | -0.05(-0.24%) |
Jul 06, 2009 | 21.72 | 21.91 | 21.45 | 21.65 | 9,679,019 | -0.21(-0.97%) |
Jul 02, 2009 | 22.38 | 22.38 | 21.86 | 21.86 | 6,968,241 | -0.68(-3.03%) |
Jul 01, 2009 | 22.41 | 22.72 | 22.34 | 22.54 | 8,171,184 | +0.21(+0.92%) |
Jun 30, 2009 | 22.59 | 22.71 | 22.13 | 22.34 | 10,390,301 | -0.25(-1.11%) |
Jun 29, 2009 | 22.76 | 22.76 | 22.27 | 22.59 | 10,844,581 | -0.16(-0.71%) |
Jun 26, 2009 | 22.70 | 22.87 | 21.94 | 22.75 | 29,067,374 | -0.03(-0.14%) |
Jun 25, 2009 | 21.83 | 22.83 | 21.76 | 22.78 | 19,814,630 | +1.11(+5.12%) |
Jun 24, 2009 | 21.72 | 21.91 | 21.51 | 21.67 | 9,512,386 | +0.03(+0.15%) |
Jun 23, 2009 | 21.44 | 21.77 | 21.38 | 21.64 | 9,056,576 | +0.22(+1.02%) |
Jun 22, 2009 | 21.54 | 21.54 | 21.14 | 21.42 | 12,392,590 | -0.32(-1.45%) |
Jun 19, 2009 | 21.98 | 22.11 | 21.67 | 21.74 | 10,750,542 | -0.09(-0.41%) |
Jun 18, 2009 | 21.56 | 22.04 | 21.47 | 21.83 | 7,555,059 | +0.27(+1.26%) |
Jun 17, 2009 | 21.27 | 21.80 | 21.27 | 21.56 | 7,850,753 | +0.29(+1.36%) |
Jun 16, 2009 | 21.37 | 21.62 | 21.14 | 21.27 | 10,035,913 | +0.01(+0.06%) |
Jun 15, 2009 | 21.92 | 21.92 | 21.24 | 21.25 | 10,991,555 | -0.86(-3.88%) |
Jun 12, 2009 | 22.18 | 22.47 | 21.97 | 22.11 | 8,166,518 | -0.06(-0.26%) |
Jun 11, 2009 | 21.89 | 22.50 | 21.89 | 22.17 | 9,843,244 | +0.30(+1.39%) |
Jun 10, 2009 | 22.00 | 22.07 | 21.67 | 21.87 | 7,348,503 | +0.00(+0.00%) |
Jun 09, 2009 | 21.89 | 22.16 | 21.61 | 21.87 | 6,283,603 | -0.12(-0.56%) |
Jun 08, 2009 | 21.94 | 22.19 | 21.73 | 21.99 | 8,759,791 | -0.43(-1.93%) |
Jun 05, 2009 | 22.27 | 22.45 | 21.91 | 22.42 | 8,569,424 | +0.25(+1.13%) |
Jun 04, 2009 | 22.34 | 22.47 | 21.92 | 22.17 | 7,236,747 | -0.14(-0.64%) |
Jun 03, 2009 | 22.41 | 22.49 | 22.12 | 22.31 | 8,184,852 | -0.29(-1.28%) |
Jun 02, 2009 | 22.25 | 22.79 | 22.18 | 22.60 | 8,205,850 | +0.26(+1.15%) |
Jun 01, 2009 | 22.50 | 22.61 | 22.11 | 22.34 | 8,249,496 | +0.05(+0.23%) |
May 29, 2009 | 21.83 | 22.31 | 21.67 | 22.29 | 7,557,185 | +0.51(+2.34%) |
May 28, 2009 | 21.71 | 22.00 | 21.65 | 21.78 | 6,976,361 | +0.07(+0.33%) |
May 27, 2009 | 22.47 | 22.59 | 21.65 | 21.71 | 8,054,106 | -0.76(-3.39%) |
May 26, 2009 | 22.07 | 22.52 | 21.96 | 22.47 | 6,129,902 | +0.33(+1.48%) |
May 22, 2009 | 22.33 | 22.42 | 22.01 | 22.14 | 5,178,209 | -0.18(-0.81%) |
May 21, 2009 | 22.65 | 22.65 | 22.04 | 22.32 | 8,090,488 | -0.07(-0.32%) |
May 20, 2009 | 22.48 | 22.72 | 22.25 | 22.40 | 7,413,828 | +0.13(+0.58%) |
May 19, 2009 | 22.45 | 22.47 | 22.14 | 22.27 | 6,776,681 | -0.09(-0.40%) |
May 18, 2009 | 22.20 | 22.41 | 21.93 | 22.36 | 8,612,004 | +0.32(+1.46%) |
May 15, 2009 | 22.63 | 22.68 | 21.96 | 22.03 | 9,578,315 | -0.61(-2.71%) |
May 14, 2009 | 22.71 | 22.85 | 22.57 | 22.65 | 7,206,893 | -0.02(-0.09%) |
May 13, 2009 | 22.62 | 23.25 | 22.45 | 22.67 | 9,369,610 | -0.17(-0.73%) |
May 12, 2009 | 22.64 | 23.07 | 22.46 | 22.83 | 10,105,515 | +0.35(+1.56%) |
May 11, 2009 | 22.66 | 22.83 | 22.29 | 22.48 | 9,966,415 | -0.38(-1.67%) |
May 08, 2009 | 23.10 | 23.31 | 22.74 | 22.87 | 11,280,409 | +0.06(+0.28%) |
May 07, 2009 | 22.09 | 22.87 | 21.96 | 22.80 | 17,667,920 | +0.90(+4.12%) |
May 06, 2009 | 22.27 | 22.41 | 21.66 | 21.90 | 8,956,420 | -0.07(-0.32%) |
May 05, 2009 | 21.94 | 22.13 | 21.59 | 21.97 | 13,098,264 | +0.46(+2.16%) |
May 04, 2009 | 21.47 | 21.52 | 21.36 | 21.50 | 8,431,900 | +0.20(+0.96%) |