Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.53 | 23.31 | 22.53 | 22.91 | 2,358,155 | +0.06(+0.26%) |
Jul 30, 2009 | 23.16 | 23.19 | 22.75 | 22.85 | 1,698,755 | +0.19(+0.82%) |
Jul 29, 2009 | 22.55 | 22.71 | 22.39 | 22.67 | 2,010,530 | -0.17(-0.73%) |
Jul 28, 2009 | 22.60 | 22.98 | 22.56 | 22.83 | 1,373,206 | -0.28(-1.19%) |
Jul 27, 2009 | 23.10 | 23.30 | 22.80 | 23.11 | 1,177,247 | +0.05(+0.21%) |
Jul 24, 2009 | 22.41 | 23.18 | 22.25 | 23.06 | 683 | +0.41(+1.82%) |
Jul 23, 2009 | 21.72 | 22.82 | 21.22 | 22.65 | 3,197,381 | +1.18(+5.49%) |
Jul 22, 2009 | 21.28 | 21.64 | 21.22 | 21.47 | 1,694,137 | -0.09(-0.41%) |
Jul 21, 2009 | 21.84 | 22.04 | 21.24 | 21.56 | 1,355,514 | +0.07(+0.32%) |
Jul 20, 2009 | 21.17 | 21.58 | 21.04 | 21.49 | 1,878,045 | +0.39(+1.86%) |
Jul 17, 2009 | 21.23 | 21.44 | 21.03 | 21.09 | 1,746,210 | -0.19(-0.88%) |
Jul 16, 2009 | 21.13 | 21.41 | 20.87 | 21.28 | 2,104,643 | +0.09(+0.42%) |
Jul 15, 2009 | 20.76 | 21.53 | 20.76 | 21.19 | 3,285,980 | +1.05(+5.22%) |
Jul 14, 2009 | 20.02 | 20.23 | 19.84 | 20.14 | 2,326,745 | +0.16(+0.79%) |
Jul 13, 2009 | 19.56 | 19.98 | 19.54 | 19.98 | 2,156,768 | +0.29(+1.50%) |
Jul 10, 2009 | 19.73 | 19.83 | 19.44 | 19.69 | 2,379,579 | -0.21(-1.04%) |
Jul 09, 2009 | 19.51 | 20.08 | 19.42 | 19.90 | 3,425,975 | +0.50(+2.58%) |
Jul 08, 2009 | 20.20 | 20.20 | 19.01 | 19.39 | 6,401,952 | -0.67(-3.33%) |
Jul 07, 2009 | 21.09 | 21.35 | 19.92 | 20.06 | 3,899,292 | -1.17(-5.51%) |
Jul 06, 2009 | 21.31 | 21.36 | 20.85 | 21.23 | 2,831,875 | -0.14(-0.64%) |
Jul 02, 2009 | 22.10 | 22.10 | 21.37 | 21.37 | 2,497,690 | -1.10(-4.90%) |
Jul 01, 2009 | 22.48 | 23.16 | 22.41 | 22.47 | 3,943,607 | -0.27(-1.17%) |
Jun 30, 2009 | 22.91 | 23.34 | 22.53 | 22.74 | 42,301,736 | -0.10(-0.43%) |
Jun 29, 2009 | 22.57 | 23.03 | 22.23 | 22.83 | 2,495,952 | +0.49(+2.20%) |
Jun 26, 2009 | 22.42 | 22.73 | 22.19 | 22.34 | 3,963,034 | -0.21(-0.92%) |
Jun 25, 2009 | 22.09 | 22.60 | 22.01 | 22.55 | 1,750,888 | +0.81(+3.71%) |
Jun 24, 2009 | 21.48 | 22.18 | 21.41 | 21.74 | 1,849,465 | +0.41(+1.94%) |
Jun 23, 2009 | 21.13 | 21.45 | 20.66 | 21.33 | 2,113,973 | +0.28(+1.31%) |
Jun 22, 2009 | 22.03 | 22.14 | 21.06 | 21.06 | 2,237,150 | -1.39(-6.18%) |
Jun 19, 2009 | 22.54 | 22.72 | 22.24 | 22.44 | 1,586,291 | +0.31(+1.42%) |
Jun 18, 2009 | 22.36 | 22.61 | 21.89 | 22.13 | 1,759,135 | -0.21(-0.92%) |
Jun 17, 2009 | 22.37 | 22.84 | 22.05 | 22.33 | 2,092,709 | -0.13(-0.57%) |
Jun 16, 2009 | 23.28 | 23.49 | 22.26 | 22.46 | 2,524,757 | -0.53(-2.31%) |
Jun 15, 2009 | 24.02 | 24.18 | 22.72 | 22.99 | 2,742,155 | -1.30(-5.34%) |
Jun 12, 2009 | 24.17 | 24.29 | 23.86 | 24.29 | 1,900,467 | -0.05(-0.20%) |
Jun 11, 2009 | 24.82 | 25.06 | 24.08 | 24.34 | 1,767,850 | -0.48(-1.94%) |
Jun 10, 2009 | 25.22 | 25.36 | 24.48 | 24.82 | 2,801,532 | -0.16(-0.63%) |
Jun 09, 2009 | 23.96 | 25.22 | 23.94 | 24.98 | 3,114,198 | +1.13(+4.74%) |
Jun 08, 2009 | 23.66 | 23.98 | 23.38 | 23.85 | 1,967,646 | -0.03(-0.12%) |
Jun 05, 2009 | 24.39 | 24.48 | 23.61 | 23.88 | 3,525,474 | +0.60(+2.58%) |
Jun 04, 2009 | 22.68 | 23.35 | 22.55 | 23.28 | 2,187,288 | +0.76(+3.36%) |
Jun 03, 2009 | 22.91 | 22.96 | 22.22 | 22.52 | 1,597,389 | -0.62(-2.68%) |
Jun 02, 2009 | 23.09 | 23.59 | 22.88 | 23.14 | 2,268,224 | -0.06(-0.25%) |
Jun 01, 2009 | 22.80 | 23.68 | 22.80 | 23.20 | 3,319,117 | +0.78(+3.46%) |
May 29, 2009 | 21.52 | 22.45 | 21.47 | 22.42 | 2,783,055 | +1.19(+5.60%) |
May 28, 2009 | 21.27 | 21.66 | 20.74 | 21.23 | 1,856,560 | +0.01(+0.05%) |
May 27, 2009 | 21.42 | 21.77 | 21.17 | 21.22 | 2,475,407 | -0.26(-1.19%) |
May 26, 2009 | 20.49 | 21.79 | 20.29 | 21.48 | 1,808,349 | +0.76(+3.65%) |
May 22, 2009 | 20.66 | 20.97 | 20.41 | 20.72 | 1,316,747 | +0.16(+0.76%) |
May 21, 2009 | 20.84 | 20.92 | 20.11 | 20.56 | 2,330,088 | -0.56(-2.65%) |
May 20, 2009 | 21.86 | 22.15 | 21.08 | 21.12 | 1,881,189 | -0.53(-2.45%) |
May 19, 2009 | 22.07 | 22.07 | 21.53 | 21.65 | 1,789,105 | -0.40(-1.83%) |
May 18, 2009 | 21.78 | 22.06 | 21.55 | 22.06 | 1,791,867 | +0.56(+2.61%) |
May 15, 2009 | 21.37 | 21.91 | 21.23 | 21.50 | 1,606,164 | +0.03(+0.14%) |
May 14, 2009 | 21.24 | 22.02 | 21.24 | 21.47 | 2,097,594 | +0.27(+1.25%) |
May 13, 2009 | 21.86 | 21.88 | 21.00 | 21.20 | 3,018,251 | -1.11(-4.98%) |
May 12, 2009 | 22.32 | 22.95 | 21.86 | 22.31 | 2,344,369 | +0.09(+0.40%) |
May 11, 2009 | 22.66 | 22.95 | 21.94 | 22.23 | 2,218,934 | -0.99(-4.28%) |
May 08, 2009 | 23.01 | 23.44 | 22.51 | 23.22 | 2,894,937 | +0.58(+2.56%) |
May 07, 2009 | 23.27 | 23.97 | 22.28 | 22.64 | 3,617,252 | -0.35(-1.54%) |
May 06, 2009 | 23.42 | 24.57 | 22.04 | 22.99 | 6,853,776 | -0.02(-0.09%) |
May 05, 2009 | 23.22 | 23.79 | 22.17 | 23.01 | 3,480,861 | +0.07(+0.30%) |
May 04, 2009 | 23.10 | 23.15 | 22.79 | 22.94 | 3,689,889 | +0.33(+1.48%) |