Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.03 | 24.20 | 23.56 | 23.59 | 11,500,683 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,634,818 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,626,276 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.91 | 23.40 | 23.61 | 10,297,924 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,670,442 | -0.06(-0.24%) |
Jul 24, 2009 | 23.47 | 23.89 | 23.45 | 23.86 | 7,344,876 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.88 | 23.66 | 8,863,893 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.60 | 22.88 | 6,592,402 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.60 | 22.77 | 8,521,489 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,770,399 | +0.64(+2.88%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.03 | 6,658,195 | -0.30(-1.36%) |
Jul 16, 2009 | 21.48 | 22.40 | 21.33 | 22.33 | 9,751,218 | +0.80(+3.74%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.53 | 7,811,110 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.74 | 20.37 | 20.66 | 4,336,579 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,941,574 | +0.46(+2.29%) |
Jul 10, 2009 | 19.93 | 20.17 | 19.82 | 20.10 | 6,954,320 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.28 | 19.97 | 20.08 | 5,912,878 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.17 | 19.67 | 19.98 | 6,609,705 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.41 | 19.85 | 19.86 | 6,636,233 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.65 | 20.17 | 20.39 | 6,477,980 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.59 | 20.61 | 6,040,018 | -0.71(-3.31%) |
Jul 01, 2009 | 21.11 | 21.62 | 21.09 | 21.32 | 5,480,309 | +0.31(+1.48%) |
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,097,407 | -0.56(-2.61%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,917,908 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.24 | 21.46 | 7,136,033 | +0.09(+0.42%) |
Jun 25, 2009 | 21.29 | 21.67 | 21.18 | 21.36 | 10,079,093 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.87 | 8,621,168 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,907,838 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.59 | 8,341,223 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.68 | 21.18 | 21.24 | 9,763,224 | -0.16(-0.73%) |
Jun 18, 2009 | 21.53 | 21.59 | 21.11 | 21.40 | 7,322,663 | -0.05(-0.21%) |
Jun 17, 2009 | 21.57 | 21.73 | 21.34 | 21.44 | 7,501,007 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,136 | -0.46(-2.08%) |
Jun 15, 2009 | 22.51 | 22.53 | 21.93 | 22.09 | 8,024,456 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.75 | 22.26 | 22.74 | 5,543,149 | +0.08(+0.37%) |
Jun 11, 2009 | 22.64 | 23.04 | 22.58 | 22.66 | 8,602,512 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,918,613 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.77 | 6,510,626 | -0.03(-0.11%) |
Jun 08, 2009 | 22.53 | 22.97 | 22.42 | 22.79 | 8,837,292 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,551,362 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.49 | 22.05 | 22.42 | 6,846,379 | +0.23(+1.05%) |
Jun 03, 2009 | 22.42 | 22.42 | 21.90 | 22.18 | 8,662,394 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.49 | 8,611,932 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,964,239 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,245,759 | -0.08(-0.40%) |
May 28, 2009 | 21.20 | 21.20 | 20.56 | 20.89 | 7,215,587 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,000 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,405,645 | +0.69(+3.33%) |
May 22, 2009 | 20.52 | 21.24 | 20.52 | 20.87 | 8,114,346 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.39 | 20.61 | 14,265,208 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,179,322 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.12 | 9,239,734 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,411 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,432,923 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,549,672 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.81 | 8,892,375 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.77 | 7,672,263 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,519,926 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,150,436 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,376,197 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.13 | 23.36 | 8,442,103 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,094,698 | -0.36(-1.50%) |
May 04, 2009 | 23.00 | 23.99 | 22.80 | 23.99 | 10,828,352 | +1.14(+4.97%) |