Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.12 | 31.50 | 30.98 | 31.43 | 33,101,058 | +0.39(+1.27%) |
Jul 30, 2009 | 30.92 | 31.23 | 30.82 | 31.03 | 30,744,360 | +0.67(+2.21%) |
Jul 29, 2009 | 30.52 | 30.62 | 30.20 | 30.36 | 31,651,026 | -0.25(-0.81%) |
Jul 28, 2009 | 30.39 | 30.67 | 30.25 | 30.61 | 29,410,012 | -0.05(-0.16%) |
Jul 27, 2009 | 30.62 | 30.78 | 30.40 | 30.66 | 23,751,586 | -0.05(-0.16%) |
Jul 24, 2009 | 30.47 | 30.73 | 30.31 | 30.71 | 24,754,518 | +0.19(+0.61%) |
Jul 23, 2009 | 29.97 | 30.69 | 29.94 | 30.52 | 31,984,422 | +0.50(+1.68%) |
Jul 22, 2009 | 29.71 | 30.16 | 29.69 | 30.02 | 27,151,616 | +0.07(+0.25%) |
Jul 21, 2009 | 30.12 | 30.12 | 29.61 | 29.94 | 31,541,566 | +0.19(+0.63%) |
Jul 20, 2009 | 29.66 | 29.82 | 29.48 | 29.76 | 25,585,402 | +0.57(+1.94%) |
Jul 17, 2009 | 29.11 | 29.28 | 29.00 | 29.19 | 25,954,766 | -0.11(-0.36%) |
Jul 16, 2009 | 29.04 | 29.38 | 28.93 | 29.29 | 24,825,022 | +0.26(+0.88%) |
Jul 15, 2009 | 28.68 | 29.11 | 28.64 | 29.04 | 34,195,976 | +0.96(+3.42%) |
Jul 14, 2009 | 28.09 | 28.17 | 27.82 | 28.08 | 24,447,098 | +0.15(+0.54%) |
Jul 13, 2009 | 27.59 | 28.01 | 27.56 | 27.93 | 31,565,328 | +0.48(+1.75%) |
Jul 10, 2009 | 27.36 | 28.15 | 26.99 | 27.45 | 26,058,464 | -0.32(-1.17%) |
Jul 09, 2009 | 27.75 | 27.87 | 27.56 | 27.77 | 36,310,668 | +0.40(+1.46%) |
Jul 08, 2009 | 27.61 | 27.69 | 27.11 | 27.37 | 38,919,512 | -0.17(-0.63%) |
Jul 07, 2009 | 28.07 | 28.10 | 27.50 | 27.55 | 32,133,122 | -0.69(-2.43%) |
Jul 06, 2009 | 27.84 | 28.23 | 27.79 | 28.23 | 27,748,428 | +0.05(+0.18%) |
Jul 02, 2009 | 28.45 | 28.48 | 28.09 | 28.19 | 33,275,072 | -0.85(-2.92%) |
Jul 01, 2009 | 28.98 | 29.29 | 28.94 | 29.03 | 32,352,036 | +0.47(+1.66%) |
Jun 30, 2009 | 28.90 | 28.96 | 28.35 | 28.56 | 50,193,076 | -0.34(-1.16%) |
Jun 29, 2009 | 28.78 | 29.04 | 28.63 | 28.90 | 33,908,368 | +0.24(+0.85%) |
Jun 26, 2009 | 28.63 | 28.79 | 28.47 | 28.65 | 33,363,574 | -0.06(-0.20%) |
Jun 25, 2009 | 28.14 | 28.71 | 28.08 | 28.71 | 37,866,184 | +0.59(+2.11%) |
Jun 24, 2009 | 28.42 | 28.67 | 28.01 | 28.12 | 41,237,532 | +0.02(+0.09%) |
Jun 23, 2009 | 28.02 | 28.21 | 27.76 | 28.09 | 43,277,744 | -0.22(-0.79%) |
Jun 22, 2009 | 28.75 | 28.77 | 28.22 | 28.32 | 34,473,720 | -0.94(-3.22%) |
Jun 19, 2009 | 29.26 | 29.38 | 29.10 | 29.26 | 31,401,014 | +0.46(+1.58%) |
Jun 18, 2009 | 28.78 | 29.14 | 28.66 | 28.80 | 35,977,332 | -0.05(-0.17%) |
Jun 17, 2009 | 28.79 | 29.08 | 28.48 | 28.85 | 38,180,236 | +0.08(+0.28%) |
Jun 16, 2009 | 29.31 | 29.33 | 28.74 | 28.77 | 37,516,704 | -0.34(-1.16%) |
Jun 15, 2009 | 29.54 | 29.58 | 28.88 | 29.11 | 50,501,532 | -1.08(-3.59%) |
Jun 12, 2009 | 30.02 | 30.24 | 29.87 | 30.19 | 33,841,872 | -0.16(-0.51%) |
Jun 11, 2009 | 30.09 | 30.66 | 30.08 | 30.35 | 32,442,388 | +0.51(+1.71%) |
Jun 10, 2009 | 30.23 | 30.25 | 29.48 | 29.84 | 29,623,352 | +0.06(+0.19%) |
Jun 09, 2009 | 29.59 | 29.89 | 29.43 | 29.78 | 25,594,962 | +0.36(+1.23%) |
Jun 08, 2009 | 29.15 | 29.61 | 29.03 | 29.42 | 22,355,442 | -0.06(-0.21%) |
Jun 05, 2009 | 29.92 | 29.95 | 29.36 | 29.48 | 30,823,916 | -0.39(-1.29%) |
Jun 04, 2009 | 29.75 | 29.92 | 29.58 | 29.87 | 27,523,220 | +0.21(+0.69%) |
Jun 03, 2009 | 30.22 | 30.01 | 29.40 | 29.66 | 33,584,768 | -0.91(-2.98%) |
Jun 02, 2009 | 30.22 | 30.62 | 30.16 | 30.57 | 35,581,976 | +0.26(+0.86%) |
Jun 01, 2009 | 30.15 | 30.55 | 30.09 | 30.31 | 36,239,636 | +0.73(+2.47%) |
May 29, 2009 | 29.41 | 29.58 | 29.18 | 29.58 | 39,340,880 | +0.58(+2.00%) |
May 28, 2009 | 28.93 | 29.13 | 28.53 | 29.00 | 24,900,274 | +0.29(+1.02%) |
May 27, 2009 | 29.28 | 29.31 | 28.65 | 28.71 | 26,104,814 | -0.57(-1.94%) |
May 26, 2009 | 28.30 | 29.35 | 28.28 | 29.28 | 26,061,288 | +0.57(+2.00%) |
May 22, 2009 | 28.81 | 28.89 | 28.58 | 28.70 | 22,904,108 | +0.16(+0.57%) |
May 21, 2009 | 28.40 | 28.63 | 28.24 | 28.54 | 32,210,848 | -0.22(-0.76%) |
May 20, 2009 | 28.84 | 29.21 | 28.70 | 28.76 | 30,272,720 | +0.19(+0.65%) |
May 19, 2009 | 28.44 | 28.75 | 28.36 | 28.57 | 31,313,928 | +0.26(+0.90%) |
May 18, 2009 | 27.85 | 28.37 | 27.76 | 28.32 | 29,836,224 | +1.04(+3.82%) |
May 15, 2009 | 27.59 | 27.79 | 27.16 | 27.27 | 32,815,246 | -0.25(-0.91%) |
May 14, 2009 | 27.24 | 27.72 | 27.17 | 27.52 | 43,919,480 | +0.27(+0.98%) |
May 13, 2009 | 27.57 | 27.61 | 27.17 | 27.26 | 37,306,028 | -0.96(-3.40%) |
May 12, 2009 | 28.29 | 28.36 | 27.85 | 28.22 | 42,162,096 | +0.30(+1.08%) |
May 11, 2009 | 27.95 | 28.12 | 27.82 | 27.91 | 28,007,902 | -0.73(-2.56%) |
May 08, 2009 | 28.07 | 28.69 | 27.90 | 28.65 | 36,874,264 | +1.36(+4.97%) |
May 07, 2009 | 28.16 | 28.19 | 27.27 | 27.29 | 38,410,668 | -0.63(-2.27%) |
May 06, 2009 | 27.80 | 28.00 | 27.41 | 27.92 | 33,749,780 | +0.66(+2.42%) |
May 05, 2009 | 27.45 | 27.51 | 27.11 | 27.26 | 35,767,740 | -0.27(-1.00%) |
May 04, 2009 | 26.74 | 27.55 | 26.73 | 27.54 | 37,616,524 | +1.10(+4.15%) |