Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.65 | 30.19 | 29.33 | 29.49 | 3,296,052 | -0.22(-0.73%) |
Jul 30, 2009 | 29.95 | 30.90 | 29.57 | 29.70 | 2,685,084 | +0.31(+1.04%) |
Jul 29, 2009 | 29.40 | 30.42 | 29.06 | 29.40 | 3,572,833 | -0.20(-0.67%) |
Jul 28, 2009 | 28.06 | 30.05 | 27.64 | 29.59 | 3,682,941 | +1.72(+6.18%) |
Jul 27, 2009 | 28.43 | 28.43 | 27.67 | 27.87 | 2,455,099 | -0.43(-1.52%) |
Jul 24, 2009 | 27.38 | 28.35 | 27.29 | 28.30 | 1,041 | +0.86(+3.14%) |
Jul 23, 2009 | 26.37 | 27.53 | 25.96 | 27.44 | 2,790,881 | +1.07(+4.05%) |
Jul 22, 2009 | 26.33 | 26.87 | 26.24 | 26.37 | 2,165,539 | -0.05(-0.20%) |
Jul 21, 2009 | 26.43 | 26.61 | 26.00 | 26.42 | 2,303,083 | +0.35(+1.34%) |
Jul 20, 2009 | 26.15 | 26.18 | 25.49 | 26.07 | 2,219,102 | +0.06(+0.24%) |
Jul 17, 2009 | 26.41 | 26.63 | 25.88 | 26.01 | 2,434,729 | -0.34(-1.29%) |
Jul 16, 2009 | 25.55 | 26.65 | 25.46 | 26.35 | 3,690,224 | +0.75(+2.95%) |
Jul 15, 2009 | 25.52 | 26.17 | 24.72 | 25.60 | 5,909,270 | +0.22(+0.85%) |
Jul 14, 2009 | 25.57 | 26.75 | 25.10 | 25.38 | 8,888,618 | -2.07(-7.55%) |
Jul 13, 2009 | 27.17 | 27.69 | 27.11 | 27.46 | 2,937,788 | +0.21(+0.76%) |
Jul 10, 2009 | 27.82 | 28.73 | 27.18 | 27.25 | 3,529,354 | -0.76(-2.72%) |
Jul 09, 2009 | 27.87 | 28.67 | 27.05 | 28.01 | 3,538,311 | +0.34(+1.23%) |
Jul 08, 2009 | 28.79 | 28.79 | 27.24 | 27.67 | 3,928,247 | -1.03(-3.60%) |
Jul 07, 2009 | 27.66 | 29.65 | 27.51 | 28.70 | 6,499,536 | +0.93(+3.36%) |
Jul 06, 2009 | 27.82 | 28.34 | 27.38 | 27.77 | 1,998,356 | -0.22(-0.77%) |
Jul 02, 2009 | 28.75 | 28.93 | 27.84 | 27.99 | 2,340,199 | -1.20(-4.12%) |
Jul 01, 2009 | 28.99 | 29.79 | 28.70 | 29.19 | 2,851,484 | +0.23(+0.81%) |
Jun 30, 2009 | 28.16 | 29.12 | 28.06 | 28.96 | 4,161,518 | +0.78(+2.77%) |
Jun 29, 2009 | 28.45 | 28.61 | 27.76 | 28.17 | 2,586,346 | -0.29(-1.01%) |
Jun 26, 2009 | 28.35 | 28.61 | 27.76 | 28.46 | 2,629,437 | +0.14(+0.51%) |
Jun 25, 2009 | 28.24 | 29.19 | 28.17 | 28.32 | 3,870,835 | +0.93(+3.41%) |
Jun 24, 2009 | 26.93 | 27.55 | 26.54 | 27.38 | 2,565,746 | +0.63(+2.35%) |
Jun 23, 2009 | 26.85 | 27.26 | 26.17 | 26.76 | 2,125,487 | +0.06(+0.24%) |
Jun 22, 2009 | 27.94 | 28.01 | 26.50 | 26.69 | 2,663,086 | -1.66(-5.86%) |
Jun 19, 2009 | 28.14 | 29.29 | 27.73 | 28.35 | 5,295,132 | +0.85(+3.10%) |
Jun 18, 2009 | 25.54 | 27.61 | 25.47 | 27.50 | 5,883,808 | +2.06(+8.12%) |
Jun 17, 2009 | 25.40 | 26.08 | 25.19 | 25.44 | 2,479,688 | +0.05(+0.21%) |
Jun 16, 2009 | 25.31 | 26.55 | 24.91 | 25.38 | 3,704,323 | +0.07(+0.28%) |
Jun 15, 2009 | 26.18 | 26.22 | 25.24 | 25.31 | 2,809,524 | -1.09(-4.11%) |
Jun 12, 2009 | 25.94 | 26.59 | 25.53 | 26.40 | 2,145,909 | +0.28(+1.07%) |
Jun 11, 2009 | 25.89 | 26.66 | 25.39 | 26.12 | 3,462,165 | -0.31(-1.19%) |
Jun 10, 2009 | 26.39 | 26.67 | 26.04 | 26.43 | 3,347,525 | +0.22(+0.86%) |
Jun 09, 2009 | 27.15 | 27.15 | 26.07 | 26.21 | 2,803,162 | -0.64(-2.37%) |
Jun 08, 2009 | 26.78 | 27.20 | 26.48 | 26.85 | 3,309,555 | -0.94(-3.39%) |
Jun 05, 2009 | 28.23 | 28.35 | 26.98 | 27.79 | 2,057,190 | -0.04(-0.16%) |
Jun 04, 2009 | 28.15 | 28.43 | 27.46 | 27.83 | 2,514,628 | +0.01(+0.03%) |
Jun 03, 2009 | 27.83 | 28.50 | 27.42 | 27.82 | 3,573,483 | -1.02(-3.55%) |
Jun 02, 2009 | 28.83 | 29.54 | 28.38 | 28.85 | 2,070,139 | -0.01(-0.03%) |
Jun 01, 2009 | 28.31 | 29.04 | 28.15 | 28.86 | 2,010,350 | +0.74(+2.62%) |
May 29, 2009 | 28.17 | 28.35 | 27.58 | 28.12 | 1,765,751 | -0.03(-0.10%) |
May 28, 2009 | 28.02 | 28.94 | 27.93 | 28.15 | 1,763,036 | +0.17(+0.61%) |
May 27, 2009 | 27.88 | 28.59 | 27.72 | 27.98 | 1,812,340 | +0.04(+0.13%) |
May 26, 2009 | 27.27 | 28.09 | 26.53 | 27.94 | 2,723,794 | +0.63(+2.30%) |
May 22, 2009 | 27.61 | 28.00 | 27.09 | 27.31 | 1,304,152 | -0.30(-1.07%) |
May 21, 2009 | 27.89 | 28.78 | 27.27 | 27.61 | 2,022,079 | -0.45(-1.60%) |
May 20, 2009 | 28.05 | 28.93 | 27.87 | 28.06 | 2,152,443 | +0.12(+0.42%) |
May 19, 2009 | 27.93 | 28.70 | 27.67 | 27.94 | 1,748,790 | -0.26(-0.92%) |
May 18, 2009 | 28.55 | 28.55 | 27.07 | 28.20 | 3,591,185 | -0.14(-0.51%) |
May 15, 2009 | 28.75 | 29.71 | 28.13 | 28.35 | 3,371,516 | -0.19(-0.66%) |
May 14, 2009 | 27.50 | 28.89 | 27.12 | 28.53 | 2,500,061 | +1.01(+3.65%) |
May 13, 2009 | 27.45 | 28.59 | 27.09 | 27.53 | 3,079,939 | -0.35(-1.26%) |
May 12, 2009 | 27.81 | 28.51 | 26.90 | 27.88 | 3,508,350 | -0.02(-0.06%) |
May 11, 2009 | 28.61 | 29.16 | 27.56 | 27.90 | 2,584,006 | -1.38(-4.72%) |
May 08, 2009 | 28.23 | 29.51 | 28.14 | 29.28 | 3,612,592 | +1.42(+5.09%) |
May 07, 2009 | 26.89 | 28.86 | 26.76 | 27.86 | 5,579,662 | +1.14(+4.27%) |
May 06, 2009 | 26.69 | 27.04 | 26.18 | 26.72 | 3,474,860 | +0.12(+0.44%) |
May 05, 2009 | 25.84 | 27.16 | 25.82 | 26.60 | 4,448,364 | +0.70(+2.70%) |
May 04, 2009 | 26.20 | 26.23 | 25.32 | 25.90 | 2,694,061 | -0.05(-0.21%) |