Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.83 | 30.99 | 30.26 | 30.30 | 3,984,194 | -0.55(-1.78%) |
Jul 30, 2009 | 30.67 | 31.34 | 30.44 | 30.85 | 5,015,701 | +0.51(+1.70%) |
Jul 29, 2009 | 30.17 | 30.52 | 29.67 | 30.33 | 3,411,454 | +0.09(+0.29%) |
Jul 28, 2009 | 30.02 | 30.32 | 29.72 | 30.25 | 3,268,326 | -0.03(-0.12%) |
Jul 27, 2009 | 30.11 | 30.42 | 29.66 | 30.28 | 3,148,349 | -0.02(-0.06%) |
Jul 24, 2009 | 30.53 | 30.79 | 30.05 | 30.30 | 4,046,244 | -0.51(-1.64%) |
Jul 23, 2009 | 29.78 | 31.25 | 29.55 | 30.80 | 7,555,838 | +1.03(+3.46%) |
Jul 22, 2009 | 29.06 | 29.84 | 29.01 | 29.77 | 6,898,503 | +0.49(+1.67%) |
Jul 21, 2009 | 29.45 | 29.61 | 29.11 | 29.29 | 7,895,763 | -0.11(-0.39%) |
Jul 20, 2009 | 28.79 | 29.57 | 28.61 | 29.40 | 7,062,691 | +0.93(+3.28%) |
Jul 17, 2009 | 27.84 | 28.65 | 27.64 | 28.47 | 7,486,558 | +0.59(+2.13%) |
Jul 16, 2009 | 27.66 | 28.01 | 27.13 | 27.87 | 5,317,787 | +0.17(+0.60%) |
Jul 15, 2009 | 27.39 | 27.74 | 27.24 | 27.71 | 3,842,808 | +0.43(+1.57%) |
Jul 14, 2009 | 26.52 | 27.31 | 26.28 | 27.28 | 5,306,377 | +0.69(+2.59%) |
Jul 13, 2009 | 26.16 | 26.64 | 25.55 | 26.59 | 5,084,532 | +0.60(+2.31%) |
Jul 10, 2009 | 25.61 | 26.14 | 25.57 | 25.99 | 4,533,406 | +0.19(+0.74%) |
Jul 09, 2009 | 26.22 | 26.22 | 25.62 | 25.80 | 3,772,626 | -0.31(-1.17%) |
Jul 08, 2009 | 25.66 | 26.24 | 25.40 | 26.10 | 5,963,409 | +0.64(+2.50%) |
Jul 07, 2009 | 26.03 | 26.16 | 25.41 | 25.47 | 4,129,157 | -0.64(-2.44%) |
Jul 06, 2009 | 25.95 | 26.27 | 25.55 | 26.10 | 4,214,950 | +0.24(+0.94%) |
Jul 02, 2009 | 26.47 | 26.57 | 25.64 | 25.86 | 4,675,342 | -0.96(-3.58%) |
Jul 01, 2009 | 26.89 | 27.24 | 26.62 | 26.82 | 4,696,185 | +0.01(+0.03%) |
Jun 30, 2009 | 27.07 | 27.20 | 26.51 | 26.81 | 5,609,783 | -0.34(-1.25%) |
Jun 29, 2009 | 27.03 | 27.36 | 26.66 | 27.15 | 4,552,559 | +0.10(+0.35%) |
Jun 26, 2009 | 27.05 | 27.45 | 26.90 | 27.05 | 7,753,722 | -0.04(-0.16%) |
Jun 25, 2009 | 27.34 | 27.45 | 26.14 | 27.10 | 21,511,894 | +2.35(+9.48%) |
Jun 24, 2009 | 24.26 | 24.89 | 23.99 | 24.75 | 7,811,136 | +0.57(+2.34%) |
Jun 23, 2009 | 24.80 | 25.16 | 24.12 | 24.19 | 7,734,626 | -0.62(-2.50%) |
Jun 22, 2009 | 24.67 | 25.21 | 24.57 | 24.81 | 6,540,184 | -0.07(-0.28%) |
Jun 19, 2009 | 24.64 | 25.10 | 24.39 | 24.88 | 7,973,328 | +0.62(+2.55%) |
Jun 18, 2009 | 24.55 | 24.74 | 24.14 | 24.26 | 3,873,268 | -0.16(-0.64%) |
Jun 17, 2009 | 23.92 | 25.04 | 23.81 | 24.41 | 7,627,789 | +0.58(+2.41%) |
Jun 16, 2009 | 24.69 | 24.99 | 23.78 | 23.84 | 5,684,236 | -0.83(-3.36%) |
Jun 15, 2009 | 24.39 | 24.74 | 24.07 | 24.67 | 5,555,103 | -0.06(-0.25%) |
Jun 12, 2009 | 24.13 | 24.77 | 23.74 | 24.73 | 5,927,185 | +0.37(+1.54%) |
Jun 11, 2009 | 25.55 | 25.69 | 24.28 | 24.35 | 6,685,571 | -1.14(-4.48%) |
Jun 10, 2009 | 25.89 | 26.24 | 25.11 | 25.49 | 6,095,795 | -0.44(-1.68%) |
Jun 09, 2009 | 25.61 | 26.02 | 25.35 | 25.93 | 3,566,672 | +0.48(+1.88%) |
Jun 08, 2009 | 25.25 | 25.77 | 24.71 | 25.45 | 5,110,079 | -0.01(-0.03%) |
Jun 05, 2009 | 25.99 | 26.14 | 25.09 | 25.46 | 4,175,057 | -0.38(-1.48%) |
Jun 04, 2009 | 26.33 | 26.42 | 25.24 | 25.84 | 4,843,084 | -0.42(-1.59%) |
Jun 03, 2009 | 26.61 | 26.67 | 26.08 | 26.26 | 4,445,212 | -0.40(-1.50%) |
Jun 02, 2009 | 26.05 | 26.86 | 25.90 | 26.66 | 4,972,984 | +0.52(+2.00%) |
Jun 01, 2009 | 24.86 | 26.36 | 24.76 | 26.14 | 7,451,113 | +1.63(+6.65%) |
May 29, 2009 | 24.30 | 24.61 | 24.01 | 24.51 | 5,911,981 | +0.21(+0.86%) |
May 28, 2009 | 24.91 | 24.91 | 23.62 | 24.30 | 4,567,396 | +0.01(+0.04%) |
May 27, 2009 | 24.77 | 25.37 | 24.19 | 24.29 | 4,988,465 | -0.39(-1.59%) |
May 26, 2009 | 23.37 | 24.96 | 23.03 | 24.68 | 5,258,112 | +1.05(+4.43%) |
May 22, 2009 | 23.71 | 24.06 | 23.23 | 23.64 | 3,792,096 | +0.02(+0.07%) |
May 21, 2009 | 24.55 | 24.77 | 23.40 | 23.62 | 8,970,468 | -1.16(-4.68%) |
May 20, 2009 | 25.69 | 26.24 | 24.62 | 24.78 | 4,672,355 | -0.78(-3.07%) |
May 19, 2009 | 25.34 | 25.94 | 25.01 | 25.56 | 4,541,796 | +0.03(+0.10%) |
May 18, 2009 | 24.60 | 25.61 | 24.52 | 25.54 | 5,324,573 | +1.27(+5.25%) |
May 15, 2009 | 24.04 | 24.73 | 23.85 | 24.26 | 4,941,090 | +0.09(+0.36%) |
May 14, 2009 | 23.63 | 24.58 | 23.52 | 24.18 | 4,735,838 | +0.69(+2.93%) |
May 13, 2009 | 24.36 | 24.60 | 23.46 | 23.49 | 6,036,823 | -1.18(-4.77%) |
May 12, 2009 | 24.80 | 25.03 | 24.15 | 24.67 | 4,230,695 | -0.17(-0.70%) |
May 11, 2009 | 24.41 | 25.29 | 24.11 | 24.84 | 5,195,256 | -0.01(-0.04%) |
May 08, 2009 | 25.41 | 25.41 | 24.35 | 24.85 | 4,630,328 | +0.05(+0.21%) |
May 07, 2009 | 25.67 | 26.19 | 24.56 | 24.80 | 6,805,695 | -0.83(-3.23%) |
May 06, 2009 | 26.30 | 26.58 | 25.01 | 25.62 | 6,357,942 | -0.61(-2.33%) |
May 05, 2009 | 25.75 | 26.39 | 25.75 | 26.24 | 4,079,504 | +0.12(+0.47%) |
May 04, 2009 | 25.71 | 26.22 | 25.46 | 26.11 | 6,344,985 | +0.57(+2.22%) |