Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.62 | 25.91 | 25.23 | 25.70 | 14,074,745 | +0.22(+0.85%) |
Jul 30, 2009 | 26.32 | 26.36 | 25.22 | 25.48 | 32,534,594 | -1.43(-5.30%) |
Jul 29, 2009 | 26.57 | 26.96 | 26.50 | 26.91 | 6,887,829 | +0.17(+0.64%) |
Jul 28, 2009 | 26.55 | 26.77 | 26.55 | 26.74 | 5,451,464 | +0.17(+0.65%) |
Jul 27, 2009 | 26.60 | 26.70 | 26.47 | 26.56 | 5,769,146 | -0.08(-0.29%) |
Jul 24, 2009 | 26.41 | 26.69 | 26.40 | 26.64 | 1,285 | +0.18(+0.70%) |
Jul 23, 2009 | 26.07 | 26.70 | 26.00 | 26.46 | 8,257,612 | +0.40(+1.55%) |
Jul 22, 2009 | 26.05 | 26.35 | 25.97 | 26.05 | 9,018,529 | -0.13(-0.49%) |
Jul 21, 2009 | 26.21 | 26.40 | 25.91 | 26.18 | 8,337,189 | +0.13(+0.50%) |
Jul 20, 2009 | 26.16 | 26.20 | 25.78 | 26.05 | 6,908,011 | -0.03(-0.12%) |
Jul 17, 2009 | 26.11 | 26.25 | 25.98 | 26.08 | 6,795,935 | -0.01(-0.03%) |
Jul 16, 2009 | 25.81 | 26.30 | 25.81 | 26.09 | 6,756,911 | +0.16(+0.60%) |
Jul 15, 2009 | 26.25 | 26.25 | 25.86 | 25.93 | 8,801,317 | -0.09(-0.33%) |
Jul 14, 2009 | 25.90 | 26.02 | 25.78 | 26.02 | 5,342,817 | +0.18(+0.69%) |
Jul 13, 2009 | 25.53 | 25.98 | 25.50 | 25.84 | 8,289,316 | +0.57(+2.26%) |
Jul 10, 2009 | 25.84 | 25.84 | 25.18 | 25.27 | 11,868,122 | -0.65(-2.50%) |
Jul 09, 2009 | 26.15 | 26.20 | 25.84 | 25.92 | 5,860,098 | -0.10(-0.38%) |
Jul 08, 2009 | 25.87 | 26.12 | 25.79 | 26.02 | 8,746,638 | +0.08(+0.30%) |
Jul 07, 2009 | 26.35 | 26.35 | 25.86 | 25.94 | 10,038,462 | -0.45(-1.69%) |
Jul 06, 2009 | 25.60 | 26.42 | 25.39 | 26.38 | 14,975,866 | +0.82(+3.19%) |
Jul 02, 2009 | 25.43 | 25.70 | 25.35 | 25.57 | 8,250,308 | -0.02(-0.08%) |
Jul 01, 2009 | 25.16 | 25.68 | 25.16 | 25.59 | 8,213,764 | +0.50(+1.98%) |
Jun 30, 2009 | 25.35 | 25.50 | 24.87 | 25.09 | 10,464,450 | -0.35(-1.39%) |
Jun 29, 2009 | 25.46 | 25.71 | 25.36 | 25.45 | 8,128,938 | -0.01(-0.03%) |
Jun 26, 2009 | 25.27 | 25.61 | 25.23 | 25.46 | 7,806,614 | +0.11(+0.45%) |
Jun 25, 2009 | 25.15 | 25.45 | 25.01 | 25.34 | 9,675,848 | +0.44(+1.78%) |
Jun 24, 2009 | 25.09 | 25.14 | 24.77 | 24.90 | 7,952,647 | -0.06(-0.24%) |
Jun 23, 2009 | 25.04 | 25.11 | 24.79 | 24.96 | 6,095,341 | -0.07(-0.27%) |
Jun 22, 2009 | 24.83 | 25.24 | 24.82 | 25.03 | 6,848,587 | -0.01(-0.03%) |
Jun 19, 2009 | 25.32 | 25.43 | 24.90 | 25.03 | 12,116,855 | -0.09(-0.34%) |
Jun 18, 2009 | 24.73 | 25.21 | 24.63 | 25.12 | 7,208,369 | +0.46(+1.86%) |
Jun 17, 2009 | 24.31 | 24.83 | 24.30 | 24.66 | 7,886,433 | +0.33(+1.34%) |
Jun 16, 2009 | 24.94 | 24.94 | 24.23 | 24.33 | 12,959,818 | -0.48(-1.94%) |
Jun 15, 2009 | 25.12 | 25.12 | 24.75 | 24.82 | 7,972,172 | -0.50(-1.99%) |
Jun 12, 2009 | 24.82 | 25.54 | 24.76 | 25.32 | 8,650,583 | +0.40(+1.59%) |
Jun 11, 2009 | 24.95 | 25.25 | 24.90 | 24.92 | 7,284,870 | -0.04(-0.14%) |
Jun 10, 2009 | 24.88 | 25.11 | 24.81 | 24.96 | 12,253,549 | +0.07(+0.27%) |
Jun 09, 2009 | 25.15 | 25.15 | 24.82 | 24.89 | 8,613,603 | -0.25(-1.00%) |
Jun 08, 2009 | 24.94 | 25.30 | 24.81 | 25.14 | 9,066,780 | -0.01(-0.03%) |
Jun 05, 2009 | 25.28 | 25.43 | 25.01 | 25.15 | 10,803,534 | -0.15(-0.59%) |
Jun 04, 2009 | 25.08 | 25.30 | 24.88 | 25.30 | 14,860,377 | +0.17(+0.68%) |
Jun 03, 2009 | 24.77 | 25.15 | 24.67 | 25.13 | 18,462,170 | +0.21(+0.85%) |
Jun 02, 2009 | 24.52 | 25.02 | 24.50 | 24.92 | 21,863,742 | +0.29(+1.18%) |
Jun 01, 2009 | 23.51 | 24.67 | 23.51 | 24.63 | 20,924,238 | +1.23(+5.26%) |
May 29, 2009 | 22.71 | 23.40 | 22.67 | 23.39 | 13,741,144 | +0.70(+3.10%) |
May 28, 2009 | 22.59 | 22.74 | 22.31 | 22.69 | 10,733,384 | +0.17(+0.74%) |
May 27, 2009 | 22.93 | 22.97 | 22.45 | 22.53 | 9,809,931 | -0.45(-1.95%) |
May 26, 2009 | 22.64 | 23.03 | 22.55 | 22.97 | 10,426,136 | +0.23(+1.01%) |
May 22, 2009 | 22.67 | 22.93 | 22.56 | 22.74 | 8,926,371 | +0.07(+0.33%) |
May 21, 2009 | 22.42 | 22.67 | 22.26 | 22.67 | 9,955,139 | +0.00(+0.00%) |
May 20, 2009 | 22.62 | 22.82 | 22.44 | 22.67 | 13,208,282 | -0.11(-0.48%) |
May 19, 2009 | 22.78 | 22.88 | 22.67 | 22.78 | 9,729,153 | -0.10(-0.42%) |
May 18, 2009 | 22.72 | 22.87 | 22.55 | 22.87 | 8,997,228 | +0.35(+1.56%) |
May 15, 2009 | 22.50 | 22.71 | 22.42 | 22.52 | 8,950,257 | +0.02(+0.08%) |
May 14, 2009 | 22.79 | 22.85 | 22.40 | 22.50 | 11,355,851 | -0.25(-1.09%) |
May 13, 2009 | 22.37 | 22.85 | 22.17 | 22.75 | 17,924,540 | +0.24(+1.07%) |
May 12, 2009 | 22.11 | 22.56 | 21.99 | 22.51 | 12,802,589 | +0.45(+2.04%) |
May 11, 2009 | 21.72 | 22.13 | 21.65 | 22.06 | 10,199,181 | +0.13(+0.60%) |
May 08, 2009 | 22.11 | 22.15 | 21.68 | 21.93 | 9,514,830 | -0.02(-0.08%) |
May 07, 2009 | 21.89 | 22.05 | 21.72 | 21.95 | 13,276,817 | +0.18(+0.85%) |
May 06, 2009 | 22.04 | 22.10 | 21.59 | 21.76 | 12,596,182 | -0.07(-0.34%) |
May 05, 2009 | 22.20 | 22.20 | 21.65 | 21.84 | 11,763,712 | -0.25(-1.14%) |
May 04, 2009 | 21.94 | 22.10 | 21.88 | 22.09 | 11,624,867 | +0.31(+1.42%) |