Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.90 | 31.44 | 30.67 | 30.93 | 5,175,969 | +0.05(+0.17%) |
Jul 30, 2009 | 31.06 | 31.56 | 30.78 | 30.88 | 5,234,165 | +0.11(+0.35%) |
Jul 29, 2009 | 30.42 | 30.85 | 29.91 | 30.77 | 7,229,937 | -0.60(-1.90%) |
Jul 28, 2009 | 31.99 | 32.46 | 31.12 | 31.36 | 7,692,382 | -1.11(-3.43%) |
Jul 27, 2009 | 32.47 | 32.57 | 31.82 | 32.48 | 4,094,181 | +0.24(+0.76%) |
Jul 24, 2009 | 32.36 | 32.70 | 31.67 | 32.23 | 2,242 | -0.37(-1.15%) |
Jul 23, 2009 | 31.43 | 32.74 | 31.35 | 32.61 | 6,766,059 | +1.06(+3.35%) |
Jul 22, 2009 | 31.12 | 31.88 | 30.56 | 31.55 | 5,295,398 | +0.37(+1.20%) |
Jul 21, 2009 | 30.91 | 31.43 | 30.55 | 31.18 | 6,605,442 | +0.37(+1.21%) |
Jul 20, 2009 | 29.83 | 30.88 | 29.65 | 30.80 | 6,346,994 | +1.05(+3.53%) |
Jul 17, 2009 | 29.30 | 29.96 | 29.01 | 29.75 | 4,604,014 | +0.34(+1.15%) |
Jul 16, 2009 | 28.96 | 29.62 | 28.68 | 29.42 | 5,073,245 | +0.41(+1.41%) |
Jul 15, 2009 | 28.25 | 29.12 | 28.14 | 29.01 | 6,038,249 | +1.13(+4.05%) |
Jul 14, 2009 | 27.27 | 28.34 | 27.27 | 27.88 | 7,299,763 | +1.00(+3.72%) |
Jul 13, 2009 | 26.28 | 26.89 | 26.26 | 26.88 | 4,326,618 | +0.53(+2.02%) |
Jul 10, 2009 | 25.92 | 26.89 | 25.62 | 26.35 | 2,902,990 | +0.30(+1.16%) |
Jul 09, 2009 | 26.09 | 26.53 | 25.91 | 26.05 | 4,203,860 | +0.09(+0.36%) |
Jul 08, 2009 | 25.86 | 26.22 | 25.36 | 25.95 | 7,047,084 | +0.17(+0.64%) |
Jul 07, 2009 | 26.58 | 26.70 | 25.69 | 25.79 | 6,793,031 | -0.91(-3.42%) |
Jul 06, 2009 | 26.27 | 26.76 | 26.02 | 26.70 | 5,211,766 | +0.17(+0.65%) |
Jul 02, 2009 | 27.14 | 27.24 | 26.49 | 26.53 | 4,349,373 | -0.92(-3.35%) |
Jul 01, 2009 | 26.97 | 28.23 | 26.97 | 27.45 | 5,496,774 | +0.37(+1.35%) |
Jun 30, 2009 | 27.61 | 27.83 | 26.71 | 27.08 | 5,660,067 | -0.40(-1.44%) |
Jun 29, 2009 | 27.93 | 28.24 | 27.25 | 27.48 | 5,169,329 | -0.70(-2.48%) |
Jun 26, 2009 | 27.86 | 28.42 | 27.50 | 28.17 | 6,275,537 | +0.15(+0.54%) |
Jun 25, 2009 | 27.41 | 28.19 | 27.30 | 28.02 | 6,009,500 | +1.50(+5.64%) |
Jun 24, 2009 | 26.56 | 27.38 | 26.35 | 26.53 | 7,251,090 | +0.32(+1.23%) |
Jun 23, 2009 | 26.26 | 26.51 | 25.82 | 26.20 | 4,124,704 | +0.04(+0.14%) |
Jun 22, 2009 | 27.14 | 27.32 | 26.12 | 26.17 | 5,072,794 | -1.48(-5.36%) |
Jun 19, 2009 | 27.58 | 27.97 | 27.28 | 27.65 | 6,957,624 | +0.24(+0.89%) |
Jun 18, 2009 | 27.75 | 27.75 | 26.98 | 27.40 | 4,593,041 | -0.17(-0.63%) |
Jun 17, 2009 | 27.87 | 28.14 | 27.33 | 27.58 | 5,847,060 | -0.39(-1.39%) |
Jun 16, 2009 | 28.19 | 28.91 | 27.91 | 27.96 | 5,856,175 | -0.22(-0.79%) |
Jun 15, 2009 | 29.01 | 29.40 | 27.80 | 28.19 | 6,946,170 | -1.45(-4.90%) |
Jun 12, 2009 | 29.04 | 29.76 | 28.78 | 29.64 | 4,992,897 | +0.56(+1.93%) |
Jun 11, 2009 | 29.12 | 29.64 | 29.01 | 29.08 | 4,157,861 | -0.06(-0.22%) |
Jun 10, 2009 | 29.97 | 29.97 | 28.58 | 29.14 | 6,543,790 | -0.42(-1.43%) |
Jun 09, 2009 | 29.37 | 30.12 | 29.28 | 29.57 | 5,687,684 | +0.14(+0.46%) |
Jun 08, 2009 | 29.67 | 29.84 | 29.06 | 29.43 | 6,063,472 | +0.17(+0.59%) |
Jun 05, 2009 | 29.47 | 30.11 | 28.96 | 29.26 | 7,109,980 | +0.19(+0.64%) |
Jun 04, 2009 | 28.19 | 29.12 | 27.84 | 29.07 | 7,442,299 | +1.04(+3.69%) |
Jun 03, 2009 | 28.66 | 28.91 | 27.57 | 28.04 | 6,047,305 | -0.81(-2.82%) |
Jun 02, 2009 | 28.37 | 29.39 | 28.29 | 28.85 | 8,162,863 | +0.45(+1.57%) |
Jun 01, 2009 | 27.01 | 28.69 | 26.67 | 28.40 | 10,028,598 | +1.66(+6.21%) |
May 29, 2009 | 25.60 | 26.74 | 25.50 | 26.74 | 6,421,247 | +1.31(+5.14%) |
May 28, 2009 | 25.54 | 25.55 | 24.69 | 25.43 | 4,593,695 | +0.32(+1.29%) |
May 27, 2009 | 26.24 | 26.29 | 24.98 | 25.11 | 6,426,776 | -1.10(-4.20%) |
May 26, 2009 | 25.43 | 26.57 | 24.92 | 26.21 | 7,296,457 | +0.90(+3.55%) |
May 22, 2009 | 24.79 | 25.58 | 24.74 | 25.31 | 4,647,760 | +0.56(+2.27%) |
May 21, 2009 | 25.99 | 26.08 | 24.41 | 24.75 | 8,758,986 | -1.61(-6.11%) |
May 20, 2009 | 26.18 | 27.50 | 26.09 | 26.36 | 6,017,344 | +0.44(+1.69%) |
May 19, 2009 | 26.23 | 26.56 | 25.84 | 25.92 | 4,552,325 | -0.14(-0.52%) |
May 18, 2009 | 25.64 | 26.11 | 25.24 | 26.06 | 5,991,779 | +0.84(+3.34%) |
May 15, 2009 | 24.81 | 25.61 | 24.81 | 25.22 | 6,876,792 | +0.42(+1.68%) |
May 14, 2009 | 24.89 | 25.79 | 24.80 | 24.80 | 5,736,379 | -0.33(-1.32%) |
May 13, 2009 | 25.83 | 25.99 | 25.04 | 25.13 | 7,720,996 | -1.11(-4.25%) |
May 12, 2009 | 26.64 | 26.68 | 25.85 | 26.25 | 9,682,300 | +0.05(+0.19%) |
May 11, 2009 | 27.02 | 27.15 | 26.17 | 26.20 | 7,361,092 | -1.13(-4.13%) |
May 08, 2009 | 26.89 | 27.63 | 26.78 | 27.32 | 7,464,405 | +0.70(+2.65%) |
May 07, 2009 | 27.27 | 27.42 | 26.27 | 26.62 | 9,190,124 | -0.48(-1.78%) |
May 06, 2009 | 26.90 | 27.46 | 26.38 | 27.10 | 7,463,370 | +0.53(+2.00%) |
May 05, 2009 | 27.11 | 27.50 | 26.27 | 26.57 | 5,477,278 | -0.68(-2.51%) |
May 04, 2009 | 26.00 | 27.87 | 25.99 | 27.25 | 10,845,513 | +1.52(+5.89%) |