Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.64 | 27.82 | 27.47 | 27.68 | 1,372,985 | +0.13(+0.49%) |
Jul 30, 2009 | 27.47 | 27.95 | 27.14 | 27.55 | 1,754,272 | +0.16(+0.60%) |
Jul 29, 2009 | 26.74 | 27.42 | 26.74 | 27.38 | 2,096,564 | +0.39(+1.44%) |
Jul 28, 2009 | 27.44 | 27.44 | 26.73 | 26.99 | 2,433,538 | -0.49(-1.79%) |
Jul 27, 2009 | 27.44 | 27.62 | 27.11 | 27.49 | 2,375,918 | +0.01(+0.05%) |
Jul 24, 2009 | 27.38 | 27.68 | 26.88 | 27.47 | 2,183,283 | +0.04(+0.16%) |
Jul 23, 2009 | 27.10 | 27.73 | 26.91 | 27.43 | 2,690,604 | +0.19(+0.71%) |
Jul 22, 2009 | 27.58 | 27.91 | 27.11 | 27.23 | 2,477,621 | -0.67(-2.41%) |
Jul 21, 2009 | 27.25 | 28.08 | 26.95 | 27.91 | 6,129,771 | +1.45(+5.47%) |
Jul 20, 2009 | 26.56 | 26.80 | 26.13 | 26.46 | 2,379,705 | +0.06(+0.23%) |
Jul 17, 2009 | 26.73 | 26.76 | 26.11 | 26.40 | 2,191,718 | -0.30(-1.12%) |
Jul 16, 2009 | 26.79 | 26.92 | 26.11 | 26.70 | 2,415,421 | -0.13(-0.50%) |
Jul 15, 2009 | 26.56 | 26.91 | 26.32 | 26.83 | 2,877,612 | +0.67(+2.57%) |
Jul 14, 2009 | 26.46 | 26.46 | 25.88 | 26.16 | 1,941,181 | -0.18(-0.68%) |
Jul 13, 2009 | 26.07 | 26.43 | 25.56 | 26.34 | 3,228,416 | +0.73(+2.86%) |
Jul 10, 2009 | 25.29 | 25.89 | 25.19 | 25.61 | 3,178,827 | +0.18(+0.70%) |
Jul 09, 2009 | 25.16 | 25.52 | 25.05 | 25.43 | 2,260,934 | +0.31(+1.25%) |
Jul 08, 2009 | 24.86 | 25.22 | 24.56 | 25.11 | 3,581,781 | +0.27(+1.08%) |
Jul 07, 2009 | 25.83 | 25.88 | 24.81 | 24.84 | 2,632,558 | -0.94(-3.65%) |
Jul 06, 2009 | 25.01 | 25.89 | 25.01 | 25.79 | 2,875,241 | +0.78(+3.10%) |
Jul 02, 2009 | 25.70 | 25.70 | 24.96 | 25.01 | 2,494,967 | -0.72(-2.79%) |
Jul 01, 2009 | 26.05 | 26.47 | 25.56 | 25.73 | 2,358,075 | -0.48(-1.82%) |
Jun 30, 2009 | 26.71 | 26.82 | 25.67 | 26.20 | 3,359,031 | -0.67(-2.50%) |
Jun 29, 2009 | 26.99 | 27.47 | 26.71 | 26.88 | 2,136,468 | -0.09(-0.33%) |
Jun 26, 2009 | 26.64 | 27.46 | 26.44 | 26.96 | 2,864,151 | +0.13(+0.50%) |
Jun 25, 2009 | 26.65 | 26.95 | 25.41 | 26.83 | 2,377,957 | +0.91(+3.51%) |
Jun 24, 2009 | 26.05 | 26.13 | 25.57 | 25.92 | 1,779,484 | +0.04(+0.17%) |
Jun 23, 2009 | 24.83 | 26.09 | 24.83 | 25.88 | 3,718,785 | +1.05(+4.21%) |
Jun 22, 2009 | 25.47 | 25.91 | 24.70 | 24.83 | 2,292,401 | -1.09(-4.21%) |
Jun 19, 2009 | 26.25 | 26.41 | 25.67 | 25.92 | 2,707,847 | -0.30(-1.14%) |
Jun 18, 2009 | 26.25 | 26.35 | 25.99 | 26.22 | 1,756,492 | +0.21(+0.80%) |
Jun 17, 2009 | 26.22 | 26.61 | 25.38 | 26.01 | 2,481,423 | -0.45(-1.69%) |
Jun 16, 2009 | 26.73 | 27.04 | 26.28 | 26.46 | 2,512,120 | -0.27(-1.01%) |
Jun 15, 2009 | 26.56 | 26.99 | 26.25 | 26.73 | 2,846,491 | +0.54(+2.05%) |
Jun 12, 2009 | 26.38 | 26.67 | 25.86 | 26.19 | 2,651,633 | -0.63(-2.34%) |
Jun 11, 2009 | 27.08 | 27.08 | 26.55 | 26.82 | 1,914,227 | -0.18(-0.66%) |
Jun 10, 2009 | 27.88 | 27.88 | 26.59 | 26.99 | 2,459,406 | -0.49(-1.79%) |
Jun 09, 2009 | 28.73 | 28.88 | 27.16 | 27.49 | 4,536,138 | -1.19(-4.16%) |
Jun 08, 2009 | 28.19 | 28.80 | 27.55 | 28.68 | 4,580,973 | +0.58(+2.07%) |
Jun 05, 2009 | 27.34 | 28.46 | 27.23 | 28.10 | 4,515,400 | +0.63(+2.28%) |
Jun 04, 2009 | 26.88 | 27.53 | 26.53 | 27.47 | 3,309,536 | +0.75(+2.79%) |
Jun 03, 2009 | 26.68 | 26.95 | 26.55 | 26.73 | 3,197,436 | +0.04(+0.17%) |
Jun 02, 2009 | 25.96 | 26.95 | 25.90 | 26.68 | 3,939,024 | +0.75(+2.88%) |
Jun 01, 2009 | 25.68 | 26.49 | 25.59 | 25.93 | 3,988,588 | +0.49(+1.94%) |
May 29, 2009 | 26.04 | 26.04 | 25.16 | 25.44 | 5,801,777 | -0.30(-1.16%) |
May 28, 2009 | 25.76 | 26.14 | 25.16 | 25.74 | 3,225,402 | +0.49(+1.95%) |
May 27, 2009 | 25.83 | 26.32 | 25.17 | 25.25 | 3,168,583 | -0.58(-2.25%) |
May 26, 2009 | 25.89 | 26.07 | 25.31 | 25.83 | 3,845,654 | +0.19(+0.76%) |
May 22, 2009 | 25.98 | 26.17 | 25.53 | 25.64 | 1,973,883 | -0.39(-1.49%) |
May 21, 2009 | 25.76 | 26.16 | 25.49 | 26.02 | 3,585,851 | +0.15(+0.58%) |
May 20, 2009 | 26.28 | 26.67 | 25.76 | 25.88 | 4,296,186 | +0.43(+1.70%) |
May 19, 2009 | 26.70 | 26.88 | 25.44 | 25.44 | 4,767,931 | +0.33(+1.31%) |
May 18, 2009 | 24.04 | 25.23 | 23.93 | 25.11 | 2,979,702 | +1.37(+5.79%) |
May 15, 2009 | 24.10 | 24.34 | 23.64 | 23.74 | 1,806,294 | -0.36(-1.49%) |
May 14, 2009 | 23.61 | 24.19 | 23.44 | 24.10 | 2,515,242 | +0.54(+2.28%) |
May 13, 2009 | 24.34 | 24.61 | 23.46 | 23.56 | 2,468,330 | -1.25(-5.05%) |
May 12, 2009 | 25.13 | 25.71 | 24.44 | 24.81 | 2,904,745 | -0.33(-1.31%) |
May 11, 2009 | 24.79 | 25.62 | 24.56 | 25.14 | 3,299,889 | -0.15(-0.59%) |
May 08, 2009 | 24.64 | 25.29 | 24.34 | 25.29 | 3,128,709 | +1.03(+4.25%) |
May 07, 2009 | 25.37 | 25.58 | 24.22 | 24.26 | 2,854,975 | -0.73(-2.93%) |
May 06, 2009 | 24.73 | 25.68 | 23.89 | 24.99 | 3,573,959 | +0.31(+1.27%) |
May 05, 2009 | 24.92 | 24.93 | 24.49 | 24.68 | 2,372,033 | -0.28(-1.14%) |
May 04, 2009 | 24.37 | 25.20 | 23.87 | 24.96 | 4,668,530 | +1.02(+4.24%) |