Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.99 | 27.92 | 26.77 | 27.57 | 6,727,182 | +0.42(+1.55%) |
Jul 30, 2009 | 26.99 | 27.44 | 26.41 | 27.15 | 8,170,692 | +0.75(+2.82%) |
Jul 29, 2009 | 26.93 | 26.93 | 26.11 | 26.41 | 5,942,075 | -0.95(-3.46%) |
Jul 28, 2009 | 27.31 | 27.62 | 26.64 | 27.36 | 5,931,435 | -0.30(-1.08%) |
Jul 27, 2009 | 27.62 | 27.92 | 27.56 | 27.65 | 6,804,669 | -0.17(-0.60%) |
Jul 24, 2009 | 27.38 | 27.85 | 27.31 | 27.82 | 1,481 | +0.33(+1.19%) |
Jul 23, 2009 | 26.60 | 27.56 | 26.52 | 27.49 | 7,697,394 | +0.90(+3.38%) |
Jul 22, 2009 | 26.90 | 27.01 | 26.46 | 26.60 | 6,750,372 | -0.44(-1.64%) |
Jul 21, 2009 | 27.24 | 27.33 | 26.48 | 27.04 | 5,879,318 | +0.11(+0.40%) |
Jul 20, 2009 | 26.25 | 26.99 | 26.25 | 26.93 | 8,527,582 | +1.01(+3.89%) |
Jul 17, 2009 | 25.57 | 26.23 | 25.46 | 25.92 | 7,783,159 | +0.13(+0.49%) |
Jul 16, 2009 | 24.54 | 25.97 | 24.51 | 25.79 | 9,709,471 | +1.03(+4.17%) |
Jul 15, 2009 | 24.35 | 24.88 | 24.23 | 24.76 | 10,632,484 | +0.67(+2.80%) |
Jul 14, 2009 | 24.04 | 24.24 | 23.70 | 24.09 | 7,688,951 | +0.31(+1.32%) |
Jul 13, 2009 | 23.16 | 23.78 | 23.11 | 23.78 | 8,079,542 | +0.50(+2.13%) |
Jul 10, 2009 | 22.92 | 23.45 | 22.71 | 23.28 | 8,558,027 | -0.04(-0.19%) |
Jul 09, 2009 | 23.20 | 23.47 | 22.87 | 23.32 | 11,011,649 | +0.32(+1.38%) |
Jul 08, 2009 | 22.59 | 23.21 | 22.46 | 23.01 | 13,997,533 | +0.44(+1.96%) |
Jul 07, 2009 | 23.39 | 23.39 | 22.52 | 22.57 | 12,352,607 | -0.76(-3.27%) |
Jul 06, 2009 | 23.13 | 23.43 | 22.90 | 23.33 | 11,705,340 | -0.60(-2.49%) |
Jul 02, 2009 | 24.45 | 24.50 | 23.78 | 23.92 | 9,520,752 | -1.05(-4.19%) |
Jul 01, 2009 | 25.60 | 25.98 | 24.94 | 24.97 | 9,761,006 | -0.33(-1.30%) |
Jun 30, 2009 | 24.87 | 25.52 | 24.76 | 25.30 | 12,244,807 | +0.36(+1.43%) |
Jun 29, 2009 | 25.30 | 25.62 | 24.86 | 24.94 | 11,379,627 | -0.22(-0.89%) |
Jun 26, 2009 | 25.44 | 25.77 | 25.14 | 25.16 | 15,483,652 | -0.40(-1.56%) |
Jun 25, 2009 | 25.34 | 25.70 | 25.34 | 25.56 | 9,842,948 | +0.49(+1.95%) |
Jun 24, 2009 | 25.15 | 25.43 | 24.84 | 25.08 | 11,576,478 | +0.01(+0.04%) |
Jun 23, 2009 | 25.24 | 25.24 | 24.47 | 25.06 | 12,644,034 | -0.07(-0.28%) |
Jun 22, 2009 | 25.65 | 25.65 | 24.78 | 25.14 | 14,282,552 | -0.91(-3.49%) |
Jun 19, 2009 | 27.15 | 27.15 | 25.78 | 26.04 | 17,906,698 | -0.81(-3.02%) |
Jun 18, 2009 | 27.27 | 27.60 | 26.68 | 26.86 | 7,049,633 | -0.43(-1.57%) |
Jun 17, 2009 | 27.59 | 27.77 | 26.71 | 27.28 | 7,569,786 | -0.23(-0.83%) |
Jun 16, 2009 | 28.61 | 28.68 | 27.28 | 27.51 | 9,286,210 | -0.40(-1.44%) |
Jun 15, 2009 | 28.39 | 28.84 | 27.74 | 27.91 | 11,543,049 | -1.00(-3.46%) |
Jun 12, 2009 | 28.51 | 28.96 | 28.16 | 28.91 | 7,955,711 | +0.20(+0.69%) |
Jun 11, 2009 | 28.12 | 29.24 | 27.99 | 28.71 | 11,018,167 | +0.69(+2.45%) |
Jun 10, 2009 | 28.14 | 28.20 | 27.40 | 28.03 | 9,799,064 | +0.22(+0.80%) |
Jun 09, 2009 | 27.61 | 28.14 | 27.37 | 27.81 | 8,840,567 | +0.35(+1.29%) |
Jun 08, 2009 | 27.14 | 27.60 | 26.86 | 27.45 | 9,052,579 | +0.07(+0.26%) |
Jun 05, 2009 | 27.75 | 27.88 | 26.92 | 27.38 | 11,113,734 | +0.11(+0.41%) |
Jun 04, 2009 | 27.38 | 27.65 | 26.72 | 27.27 | 9,470,696 | +0.24(+0.88%) |
Jun 03, 2009 | 27.87 | 27.87 | 26.55 | 27.03 | 10,122,524 | -1.36(-4.78%) |
Jun 02, 2009 | 28.31 | 28.51 | 27.59 | 28.39 | 11,316,924 | -0.19(-0.66%) |
Jun 01, 2009 | 27.84 | 28.85 | 27.84 | 28.58 | 8,787,153 | +1.31(+4.82%) |
May 29, 2009 | 27.37 | 27.52 | 26.87 | 27.26 | 7,993,052 | +0.22(+0.80%) |
May 28, 2009 | 25.75 | 27.40 | 25.62 | 27.05 | 12,165,877 | +1.62(+6.36%) |
May 27, 2009 | 25.88 | 26.20 | 25.29 | 25.43 | 11,323,434 | -0.37(-1.44%) |
May 26, 2009 | 24.67 | 25.88 | 24.39 | 25.80 | 9,807,096 | +0.03(+0.12%) |
May 22, 2009 | 26.18 | 26.35 | 25.69 | 25.77 | 4,828,517 | -0.21(-0.80%) |
May 21, 2009 | 26.55 | 26.55 | 25.64 | 25.98 | 8,918,753 | -1.00(-3.71%) |
May 20, 2009 | 27.10 | 27.87 | 26.89 | 26.98 | 7,306,793 | +0.16(+0.58%) |
May 19, 2009 | 26.52 | 27.23 | 26.35 | 26.83 | 7,276,329 | +0.36(+1.37%) |
May 18, 2009 | 25.76 | 26.81 | 25.76 | 26.46 | 9,081,479 | +1.04(+4.10%) |
May 15, 2009 | 26.42 | 26.75 | 25.14 | 25.42 | 9,764,338 | -1.16(-4.36%) |
May 14, 2009 | 26.19 | 26.79 | 25.77 | 26.58 | 6,575,688 | +0.39(+1.48%) |
May 13, 2009 | 26.56 | 27.03 | 25.77 | 26.19 | 9,146,626 | -1.09(-4.00%) |
May 12, 2009 | 27.92 | 27.93 | 26.43 | 27.28 | 11,672,557 | -0.18(-0.65%) |
May 11, 2009 | 28.06 | 28.12 | 27.14 | 27.46 | 9,898,644 | -1.17(-4.08%) |
May 08, 2009 | 27.90 | 28.89 | 27.69 | 28.63 | 11,676,504 | +1.36(+5.00%) |
May 07, 2009 | 28.99 | 29.47 | 26.99 | 27.27 | 18,472,902 | -1.61(-5.57%) |
May 06, 2009 | 27.14 | 28.92 | 26.92 | 28.88 | 18,594,964 | +2.43(+9.18%) |
May 05, 2009 | 26.71 | 26.90 | 25.71 | 26.45 | 10,260,286 | -0.38(-1.43%) |
May 04, 2009 | 26.41 | 26.88 | 26.39 | 26.83 | 12,580,448 | +2.22(+9.02%) |