Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.54 | 24.71 | 24.07 | 24.09 | 11,260,627 | -0.44(-1.81%) |
Jul 30, 2009 | 24.29 | 24.88 | 23.90 | 24.54 | 9,433,708 | +0.68(+2.83%) |
Jul 29, 2009 | 24.01 | 24.01 | 23.62 | 23.86 | 7,467,091 | -0.26(-1.07%) |
Jul 28, 2009 | 24.32 | 24.42 | 23.90 | 24.12 | 10,082,973 | -0.19(-0.79%) |
Jul 27, 2009 | 24.50 | 24.54 | 24.22 | 24.31 | 5,552,081 | -0.06(-0.24%) |
Jul 24, 2009 | 23.97 | 24.40 | 23.95 | 24.37 | 7,191,565 | +0.21(+0.85%) |
Jul 23, 2009 | 23.43 | 24.20 | 23.36 | 24.16 | 8,678,875 | +0.79(+3.40%) |
Jul 22, 2009 | 23.16 | 23.49 | 23.08 | 23.37 | 6,454,798 | +0.11(+0.48%) |
Jul 21, 2009 | 23.34 | 23.67 | 23.08 | 23.26 | 8,343,618 | +0.11(+0.49%) |
Jul 20, 2009 | 22.58 | 23.16 | 22.57 | 23.14 | 7,608,206 | +0.65(+2.88%) |
Jul 17, 2009 | 22.67 | 22.73 | 22.34 | 22.50 | 6,519,217 | -0.31(-1.36%) |
Jul 16, 2009 | 21.93 | 22.88 | 21.79 | 22.81 | 9,547,679 | +0.82(+3.73%) |
Jul 15, 2009 | 21.42 | 21.99 | 21.19 | 21.99 | 7,648,067 | +0.88(+4.17%) |
Jul 14, 2009 | 21.07 | 21.18 | 20.80 | 21.11 | 4,246,060 | +0.11(+0.50%) |
Jul 13, 2009 | 20.63 | 21.02 | 20.61 | 21.00 | 5,817,555 | +0.47(+2.29%) |
Jul 10, 2009 | 20.35 | 20.60 | 20.24 | 20.53 | 6,809,161 | +0.02(+0.10%) |
Jul 09, 2009 | 20.59 | 20.71 | 20.39 | 20.51 | 5,789,457 | +0.10(+0.49%) |
Jul 08, 2009 | 20.34 | 20.60 | 20.09 | 20.41 | 6,471,739 | +0.13(+0.62%) |
Jul 07, 2009 | 20.73 | 20.84 | 20.27 | 20.28 | 6,497,714 | -0.54(-2.58%) |
Jul 06, 2009 | 20.92 | 21.09 | 20.60 | 20.82 | 6,342,764 | -0.23(-1.10%) |
Jul 02, 2009 | 21.46 | 21.68 | 21.03 | 21.05 | 5,913,944 | -0.72(-3.31%) |
Jul 01, 2009 | 21.56 | 22.09 | 21.54 | 21.77 | 5,365,918 | +0.32(+1.48%) |
Jun 30, 2009 | 21.89 | 22.12 | 21.39 | 21.46 | 8,907,515 | -0.58(-2.61%) |
Jun 29, 2009 | 22.06 | 22.20 | 21.79 | 22.03 | 4,815,256 | +0.12(+0.54%) |
Jun 26, 2009 | 21.77 | 22.02 | 21.69 | 21.91 | 6,987,081 | +0.09(+0.42%) |
Jun 25, 2009 | 21.74 | 22.13 | 21.63 | 21.82 | 9,868,710 | +0.51(+2.39%) |
Jun 24, 2009 | 21.12 | 21.85 | 21.12 | 21.31 | 8,441,217 | +0.34(+1.61%) |
Jun 23, 2009 | 21.06 | 21.17 | 20.75 | 20.97 | 5,784,522 | -0.05(-0.25%) |
Jun 22, 2009 | 21.61 | 21.61 | 20.97 | 21.03 | 8,167,115 | -0.67(-3.08%) |
Jun 19, 2009 | 22.01 | 22.14 | 21.64 | 21.69 | 9,559,435 | -0.16(-0.73%) |
Jun 18, 2009 | 21.99 | 22.05 | 21.56 | 21.85 | 7,169,815 | -0.05(-0.21%) |
Jun 17, 2009 | 22.03 | 22.20 | 21.79 | 21.90 | 7,344,438 | -0.19(-0.87%) |
Jun 16, 2009 | 22.66 | 22.73 | 22.01 | 22.09 | 6,911,790 | -0.47(-2.08%) |
Jun 15, 2009 | 22.99 | 23.01 | 22.40 | 22.56 | 7,856,960 | -0.66(-2.85%) |
Jun 12, 2009 | 23.05 | 23.23 | 22.73 | 23.22 | 5,427,445 | +0.09(+0.37%) |
Jun 11, 2009 | 23.12 | 23.54 | 23.07 | 23.14 | 8,422,950 | +0.03(+0.11%) |
Jun 10, 2009 | 23.44 | 23.58 | 22.58 | 23.11 | 7,753,326 | -0.14(-0.60%) |
Jun 09, 2009 | 23.32 | 23.47 | 23.03 | 23.25 | 6,374,729 | -0.03(-0.11%) |
Jun 08, 2009 | 23.01 | 23.46 | 22.90 | 23.28 | 8,652,830 | -0.03(-0.14%) |
Jun 05, 2009 | 23.09 | 23.56 | 23.01 | 23.31 | 9,351,994 | +0.42(+1.82%) |
Jun 04, 2009 | 22.79 | 22.97 | 22.52 | 22.89 | 6,703,474 | +0.24(+1.05%) |
Jun 03, 2009 | 22.89 | 22.89 | 22.36 | 22.65 | 8,481,583 | -0.31(-1.36%) |
Jun 02, 2009 | 22.49 | 23.11 | 22.37 | 22.97 | 8,432,173 | +0.56(+2.48%) |
Jun 01, 2009 | 21.63 | 22.60 | 21.50 | 22.41 | 9,756,253 | +1.16(+5.45%) |
May 29, 2009 | 21.50 | 21.64 | 21.01 | 21.25 | 10,031,897 | -0.09(-0.40%) |
May 28, 2009 | 21.65 | 21.65 | 21.00 | 21.34 | 7,064,975 | -0.03(-0.12%) |
May 27, 2009 | 22.06 | 22.07 | 21.32 | 21.36 | 7,642,084 | -0.66(-2.98%) |
May 26, 2009 | 21.30 | 22.18 | 20.99 | 22.02 | 7,251,066 | +0.71(+3.33%) |
May 22, 2009 | 20.95 | 21.69 | 20.95 | 21.31 | 7,944,974 | +0.26(+1.23%) |
May 21, 2009 | 21.86 | 21.86 | 20.82 | 21.05 | 13,967,448 | -1.01(-4.56%) |
May 20, 2009 | 22.81 | 22.85 | 22.02 | 22.06 | 13,883,354 | -0.53(-2.35%) |
May 19, 2009 | 22.84 | 22.85 | 22.30 | 22.59 | 9,046,871 | -0.46(-2.01%) |
May 18, 2009 | 22.58 | 23.09 | 22.44 | 23.05 | 5,619,611 | +0.70(+3.14%) |
May 15, 2009 | 22.46 | 22.73 | 21.97 | 22.35 | 10,215,155 | -0.12(-0.53%) |
May 14, 2009 | 22.07 | 22.73 | 22.07 | 22.47 | 5,433,833 | +0.20(+0.89%) |
May 13, 2009 | 22.75 | 22.82 | 22.19 | 22.27 | 8,706,763 | -1.20(-5.11%) |
May 12, 2009 | 23.58 | 23.70 | 23.14 | 23.47 | 7,442,169 | +0.08(+0.34%) |
May 11, 2009 | 23.72 | 23.75 | 23.30 | 23.39 | 6,324,391 | -0.75(-3.13%) |
May 08, 2009 | 23.76 | 24.26 | 23.48 | 24.14 | 6,935,991 | +0.66(+2.82%) |
May 07, 2009 | 24.36 | 24.46 | 23.14 | 23.48 | 11,035,021 | -0.60(-2.48%) |
May 06, 2009 | 24.73 | 24.73 | 23.84 | 24.08 | 8,188,920 | -0.28(-1.17%) |
May 05, 2009 | 24.40 | 24.73 | 24.12 | 24.36 | 8,821,944 | -0.37(-1.50%) |
May 04, 2009 | 23.71 | 24.73 | 23.51 | 24.73 | 10,503,606 | +1.17(+4.97%) |