Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.51 | 30.06 | 28.41 | 29.67 | 8,425,944 | +1.14(+4.00%) |
Jul 30, 2009 | 28.46 | 28.84 | 28.17 | 28.53 | 5,274,756 | +0.64(+2.29%) |
Jul 29, 2009 | 28.32 | 28.32 | 27.70 | 27.89 | 6,095,048 | -0.56(-1.96%) |
Jul 28, 2009 | 29.47 | 29.62 | 27.81 | 28.45 | 10,674,529 | -1.66(-5.52%) |
Jul 27, 2009 | 30.44 | 30.62 | 29.92 | 30.11 | 6,696,712 | -0.11(-0.36%) |
Jul 24, 2009 | 30.07 | 30.47 | 29.84 | 30.22 | 6,241,720 | +0.35(+1.19%) |
Jul 23, 2009 | 29.21 | 30.62 | 29.21 | 29.87 | 11,970,491 | +0.35(+1.17%) |
Jul 22, 2009 | 29.38 | 30.22 | 29.17 | 29.52 | 9,115,969 | -0.07(-0.24%) |
Jul 21, 2009 | 30.28 | 30.28 | 28.86 | 29.59 | 8,158,308 | -0.32(-1.08%) |
Jul 20, 2009 | 29.85 | 30.33 | 29.66 | 29.91 | 8,421,415 | +0.90(+3.09%) |
Jul 17, 2009 | 28.58 | 29.17 | 28.28 | 29.02 | 7,150,376 | +0.61(+2.13%) |
Jul 16, 2009 | 28.09 | 28.66 | 27.91 | 28.41 | 6,364,812 | +0.06(+0.22%) |
Jul 15, 2009 | 27.75 | 28.55 | 27.75 | 28.35 | 10,325,231 | +1.46(+5.42%) |
Jul 14, 2009 | 26.85 | 27.01 | 26.40 | 26.89 | 9,228,951 | +0.50(+1.88%) |
Jul 13, 2009 | 25.21 | 26.44 | 25.14 | 26.40 | 11,961,331 | +0.43(+1.64%) |
Jul 10, 2009 | 25.74 | 26.29 | 25.35 | 25.97 | 7,585,459 | +0.01(+0.03%) |
Jul 09, 2009 | 26.23 | 26.89 | 25.88 | 25.96 | 9,649,874 | +0.04(+0.15%) |
Jul 08, 2009 | 26.51 | 26.91 | 25.28 | 25.92 | 11,947,642 | -0.81(-3.03%) |
Jul 07, 2009 | 26.80 | 27.38 | 26.62 | 26.73 | 8,635,609 | +0.06(+0.24%) |
Jul 06, 2009 | 27.29 | 27.45 | 26.20 | 26.67 | 10,701,107 | -1.37(-4.88%) |
Jul 02, 2009 | 27.80 | 28.29 | 27.58 | 28.04 | 6,359,512 | -0.53(-1.85%) |
Jul 01, 2009 | 27.91 | 29.03 | 27.88 | 28.57 | 7,207,237 | +1.21(+4.43%) |
Jun 30, 2009 | 28.30 | 28.59 | 27.10 | 27.36 | 7,762,177 | -1.12(-3.93%) |
Jun 29, 2009 | 28.34 | 28.78 | 28.18 | 28.47 | 5,216,360 | +0.09(+0.31%) |
Jun 26, 2009 | 29.24 | 29.24 | 28.22 | 28.39 | 8,183,647 | -0.56(-1.93%) |
Jun 25, 2009 | 28.09 | 28.95 | 27.93 | 28.95 | 8,513,094 | +1.26(+4.55%) |
Jun 24, 2009 | 27.66 | 28.03 | 27.16 | 27.69 | 11,079,481 | +0.77(+2.87%) |
Jun 23, 2009 | 25.96 | 27.08 | 25.53 | 26.92 | 10,398,713 | +1.27(+4.94%) |
Jun 22, 2009 | 26.49 | 26.50 | 25.63 | 25.65 | 11,155,693 | -1.69(-6.19%) |
Jun 19, 2009 | 26.62 | 27.44 | 26.57 | 27.34 | 10,956,944 | +0.97(+3.67%) |
Jun 18, 2009 | 26.96 | 27.55 | 26.28 | 26.37 | 12,753,630 | -0.57(-2.10%) |
Jun 17, 2009 | 27.05 | 27.24 | 26.27 | 26.94 | 10,855,971 | -0.23(-0.84%) |
Jun 16, 2009 | 27.26 | 27.80 | 26.81 | 27.17 | 10,686,098 | +0.63(+2.37%) |
Jun 15, 2009 | 27.10 | 27.17 | 26.31 | 26.54 | 9,615,731 | -0.98(-3.55%) |
Jun 12, 2009 | 27.58 | 27.95 | 27.25 | 27.51 | 8,598,493 | -0.87(-3.05%) |
Jun 11, 2009 | 28.03 | 28.87 | 27.59 | 28.38 | 9,423,762 | +0.24(+0.84%) |
Jun 10, 2009 | 28.51 | 28.77 | 27.75 | 28.14 | 9,658,030 | -0.06(-0.20%) |
Jun 09, 2009 | 28.46 | 29.12 | 28.09 | 28.20 | 10,051,823 | -0.28(-0.97%) |
Jun 08, 2009 | 28.04 | 28.51 | 27.58 | 28.47 | 11,284,578 | +0.06(+0.19%) |
Jun 05, 2009 | 28.63 | 29.17 | 28.18 | 28.42 | 15,783,364 | -1.31(-4.40%) |
Jun 04, 2009 | 29.28 | 29.99 | 29.16 | 29.73 | 12,827,507 | +1.00(+3.48%) |
Jun 03, 2009 | 30.07 | 30.07 | 28.14 | 28.73 | 15,208,757 | -1.90(-6.20%) |
Jun 02, 2009 | 28.95 | 30.77 | 28.95 | 30.62 | 21,648,212 | +1.57(+5.39%) |
Jun 01, 2009 | 31.32 | 31.42 | 29.06 | 29.06 | 20,363,890 | -2.22(-7.10%) |
May 29, 2009 | 31.68 | 32.13 | 31.02 | 31.28 | 15,750,864 | +0.75(+2.45%) |
May 28, 2009 | 30.10 | 30.84 | 30.06 | 30.53 | 12,673,654 | +0.85(+2.86%) |
May 27, 2009 | 29.77 | 30.19 | 29.36 | 29.68 | 13,731,510 | -0.07(-0.24%) |
May 26, 2009 | 28.38 | 29.76 | 28.17 | 29.75 | 12,132,501 | +0.31(+1.04%) |
May 22, 2009 | 29.68 | 30.09 | 29.41 | 29.44 | 9,838,044 | +0.33(+1.14%) |
May 21, 2009 | 28.91 | 29.51 | 27.95 | 29.11 | 14,468,196 | +0.20(+0.68%) |
May 20, 2009 | 27.51 | 29.18 | 27.37 | 28.92 | 17,168,838 | +2.00(+7.43%) |
May 19, 2009 | 26.63 | 27.42 | 26.20 | 26.92 | 9,457,936 | +0.53(+2.00%) |
May 18, 2009 | 26.29 | 26.51 | 25.47 | 26.39 | 6,191,751 | +0.06(+0.24%) |
May 15, 2009 | 26.47 | 27.01 | 25.94 | 26.33 | 11,081,396 | -0.11(-0.42%) |
May 14, 2009 | 26.15 | 26.76 | 25.55 | 26.44 | 8,858,087 | +0.35(+1.33%) |
May 13, 2009 | 26.22 | 27.33 | 25.82 | 26.09 | 12,729,680 | -0.62(-2.33%) |
May 12, 2009 | 25.84 | 26.85 | 25.47 | 26.71 | 12,665,117 | +1.42(+5.64%) |
May 11, 2009 | 25.14 | 25.46 | 24.73 | 25.29 | 9,006,952 | -0.40(-1.56%) |
May 08, 2009 | 24.92 | 25.69 | 24.64 | 25.69 | 12,480,948 | +1.13(+4.58%) |
May 07, 2009 | 24.61 | 25.51 | 24.21 | 24.56 | 16,164,987 | +0.68(+2.87%) |
May 06, 2009 | 23.05 | 23.88 | 22.99 | 23.88 | 9,942,553 | +1.31(+5.79%) |
May 05, 2009 | 23.57 | 23.58 | 22.50 | 22.57 | 10,033,718 | -0.41(-1.78%) |
May 04, 2009 | 23.01 | 23.03 | 22.61 | 22.98 | 10,045,032 | +1.32(+6.11%) |