Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.50 | 30.92 | 30.36 | 30.88 | 3,029,135 | +0.40(+1.32%) |
Jul 30, 2009 | 30.39 | 30.61 | 30.35 | 30.47 | 4,477,161 | +0.57(+1.90%) |
Jul 29, 2009 | 30.22 | 30.35 | 29.79 | 29.91 | 7,147,430 | -0.58(-1.91%) |
Jul 28, 2009 | 30.28 | 30.57 | 30.12 | 30.49 | 3,120,201 | +0.11(+0.35%) |
Jul 27, 2009 | 30.54 | 30.62 | 30.11 | 30.38 | 3,867,449 | -0.07(-0.22%) |
Jul 24, 2009 | 30.51 | 30.73 | 30.11 | 30.45 | 2,974,327 | -0.24(-0.79%) |
Jul 23, 2009 | 29.99 | 30.80 | 29.97 | 30.70 | 7,896,827 | +0.82(+2.74%) |
Jul 22, 2009 | 29.43 | 30.04 | 29.34 | 29.88 | 4,487,473 | +0.45(+1.52%) |
Jul 21, 2009 | 30.11 | 30.18 | 29.07 | 29.43 | 7,673,566 | -0.14(-0.49%) |
Jul 20, 2009 | 29.47 | 29.83 | 29.27 | 29.58 | 8,072,114 | +0.48(+1.67%) |
Jul 17, 2009 | 28.61 | 29.10 | 28.49 | 29.09 | 4,014,866 | +0.58(+2.02%) |
Jul 16, 2009 | 28.27 | 28.63 | 28.02 | 28.52 | 5,072,874 | +0.05(+0.19%) |
Jul 15, 2009 | 27.18 | 28.46 | 27.15 | 28.46 | 14,639,741 | +1.64(+6.12%) |
Jul 14, 2009 | 26.50 | 26.92 | 26.37 | 26.82 | 5,823,616 | +0.36(+1.34%) |
Jul 13, 2009 | 26.15 | 26.53 | 26.07 | 26.46 | 4,678,796 | +0.33(+1.27%) |
Jul 10, 2009 | 25.99 | 26.25 | 25.76 | 26.13 | 3,609,908 | -0.26(-1.00%) |
Jul 09, 2009 | 26.41 | 26.65 | 26.04 | 26.40 | 5,347,077 | +0.33(+1.25%) |
Jul 08, 2009 | 26.71 | 26.74 | 25.78 | 26.07 | 10,364,797 | -0.47(-1.77%) |
Jul 07, 2009 | 27.03 | 27.24 | 26.34 | 26.54 | 5,462,488 | -0.66(-2.42%) |
Jul 06, 2009 | 27.07 | 27.33 | 26.95 | 27.20 | 3,471,682 | -0.18(-0.66%) |
Jul 02, 2009 | 27.80 | 27.82 | 27.29 | 27.38 | 5,369,676 | -0.76(-2.72%) |
Jul 01, 2009 | 28.08 | 28.46 | 28.08 | 28.14 | 5,028,811 | +0.25(+0.90%) |
Jun 30, 2009 | 27.87 | 28.23 | 27.76 | 27.89 | 3,110,732 | -0.11(-0.41%) |
Jun 29, 2009 | 28.04 | 28.16 | 27.78 | 28.01 | 2,453,171 | +0.11(+0.41%) |
Jun 26, 2009 | 27.71 | 27.96 | 27.55 | 27.89 | 3,765,299 | +0.17(+0.63%) |
Jun 25, 2009 | 26.90 | 27.73 | 26.77 | 27.72 | 7,189,786 | +0.99(+3.71%) |
Jun 24, 2009 | 26.81 | 27.17 | 26.59 | 26.73 | 5,747,166 | +0.42(+1.58%) |
Jun 23, 2009 | 26.22 | 26.50 | 25.81 | 26.31 | 7,476,873 | -0.11(-0.43%) |
Jun 22, 2009 | 27.13 | 27.19 | 26.25 | 26.43 | 9,856,530 | -1.01(-3.67%) |
Jun 19, 2009 | 27.72 | 27.90 | 27.32 | 27.43 | 6,215,532 | +0.03(+0.11%) |
Jun 18, 2009 | 27.22 | 27.48 | 26.93 | 27.40 | 6,602,113 | +0.49(+1.83%) |
Jun 17, 2009 | 26.79 | 27.18 | 26.40 | 26.91 | 6,156,390 | -0.01(-0.03%) |
Jun 16, 2009 | 28.25 | 28.25 | 26.89 | 26.92 | 5,916,170 | -0.86(-3.11%) |
Jun 15, 2009 | 28.08 | 28.29 | 27.63 | 27.78 | 6,411,544 | -0.78(-2.73%) |
Jun 12, 2009 | 28.30 | 28.66 | 28.27 | 28.56 | 3,233,636 | -0.09(-0.32%) |
Jun 11, 2009 | 28.14 | 28.74 | 28.04 | 28.65 | 5,128,306 | +0.69(+2.46%) |
Jun 10, 2009 | 28.15 | 28.33 | 27.72 | 27.96 | 3,321,935 | +0.13(+0.46%) |
Jun 09, 2009 | 28.02 | 28.35 | 27.73 | 27.83 | 4,011,279 | -0.05(-0.19%) |
Jun 08, 2009 | 27.66 | 27.92 | 27.47 | 27.89 | 4,368,169 | -0.39(-1.39%) |
Jun 05, 2009 | 28.49 | 28.58 | 27.85 | 28.28 | 4,209,960 | +0.23(+0.84%) |
Jun 04, 2009 | 27.87 | 28.05 | 27.61 | 28.05 | 3,520,544 | +0.44(+1.59%) |
Jun 03, 2009 | 28.38 | 28.38 | 27.47 | 27.61 | 7,850,298 | -0.96(-3.36%) |
Jun 02, 2009 | 28.48 | 28.71 | 28.21 | 28.57 | 5,098,431 | +0.02(+0.05%) |
Jun 01, 2009 | 28.25 | 28.61 | 28.22 | 28.55 | 6,084,009 | +0.75(+2.69%) |
May 29, 2009 | 28.42 | 28.49 | 27.68 | 27.80 | 5,331,413 | -0.14(-0.49%) |
May 28, 2009 | 27.93 | 28.06 | 27.43 | 27.94 | 5,485,293 | +0.32(+1.15%) |
May 27, 2009 | 28.10 | 28.35 | 27.60 | 27.62 | 5,156,532 | -0.41(-1.46%) |
May 26, 2009 | 27.08 | 28.03 | 26.94 | 28.03 | 4,086,910 | +0.74(+2.72%) |
May 22, 2009 | 27.20 | 27.40 | 26.95 | 27.29 | 2,130,727 | +0.27(+1.01%) |
May 21, 2009 | 27.48 | 27.54 | 26.93 | 27.02 | 5,490,811 | -0.95(-3.38%) |
May 20, 2009 | 28.38 | 28.63 | 27.83 | 27.96 | 4,116,681 | -0.06(-0.22%) |
May 19, 2009 | 27.55 | 28.33 | 27.46 | 28.02 | 4,615,238 | +0.54(+1.95%) |
May 18, 2009 | 26.78 | 27.53 | 26.65 | 27.49 | 4,698,319 | +1.30(+4.97%) |
May 15, 2009 | 26.37 | 26.57 | 26.01 | 26.18 | 2,488,977 | -0.23(-0.86%) |
May 14, 2009 | 26.21 | 26.41 | 25.52 | 26.41 | 4,118,786 | +0.60(+2.32%) |
May 13, 2009 | 26.25 | 26.33 | 25.73 | 25.81 | 4,811,857 | -1.04(-3.86%) |
May 12, 2009 | 27.43 | 27.43 | 26.49 | 26.85 | 6,197,377 | -0.23(-0.87%) |
May 11, 2009 | 27.46 | 27.46 | 26.80 | 27.09 | 2,291,121 | -0.48(-1.73%) |
May 08, 2009 | 27.33 | 27.61 | 26.96 | 27.56 | 4,670,587 | +0.79(+2.94%) |
May 07, 2009 | 27.55 | 27.87 | 26.61 | 26.77 | 4,364,883 | -0.43(-1.59%) |
May 06, 2009 | 26.71 | 27.35 | 26.53 | 27.21 | 8,018,994 | +0.99(+3.78%) |
May 05, 2009 | 25.84 | 26.31 | 25.59 | 26.21 | 6,129,137 | +0.47(+1.81%) |
May 04, 2009 | 24.44 | 25.84 | 24.32 | 25.75 | 7,460,816 | +1.61(+6.66%) |