Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.97 | 23.35 | 22.97 | 23.08 | 10,380,439 | +0.07(+0.32%) |
Jul 30, 2009 | 22.93 | 23.28 | 22.89 | 23.00 | 9,730,332 | +0.16(+0.72%) |
Jul 29, 2009 | 22.56 | 22.90 | 22.55 | 22.84 | 8,665,998 | +0.25(+1.12%) |
Jul 28, 2009 | 22.81 | 22.88 | 22.52 | 22.59 | 9,136,900 | +0.29(+1.32%) |
Jul 27, 2009 | 22.45 | 22.45 | 22.23 | 22.29 | 6,523,402 | -0.08(-0.37%) |
Jul 24, 2009 | 22.05 | 22.38 | 21.78 | 22.37 | 6,886,061 | +0.27(+1.20%) |
Jul 23, 2009 | 22.27 | 22.51 | 21.99 | 22.11 | 7,495,578 | -0.07(-0.31%) |
Jul 22, 2009 | 22.06 | 22.44 | 22.03 | 22.18 | 8,419,602 | +0.08(+0.35%) |
Jul 21, 2009 | 22.11 | 22.19 | 21.76 | 22.10 | 8,947,798 | +0.12(+0.56%) |
Jul 20, 2009 | 22.27 | 22.29 | 21.79 | 21.98 | 10,347,531 | -0.19(-0.87%) |
Jul 17, 2009 | 22.45 | 22.48 | 22.00 | 22.17 | 12,588,179 | -0.24(-1.08%) |
Jul 16, 2009 | 22.11 | 22.66 | 21.90 | 22.41 | 22,474,658 | +0.68(+3.11%) |
Jul 15, 2009 | 21.88 | 21.90 | 21.55 | 21.74 | 12,415,701 | -0.17(-0.77%) |
Jul 14, 2009 | 21.94 | 22.11 | 21.70 | 21.90 | 8,981,595 | +0.04(+0.17%) |
Jul 13, 2009 | 21.78 | 22.05 | 21.71 | 21.87 | 11,432,924 | +0.27(+1.25%) |
Jul 10, 2009 | 21.49 | 21.88 | 21.42 | 21.60 | 8,802,810 | +0.04(+0.21%) |
Jul 09, 2009 | 21.54 | 21.87 | 21.46 | 21.55 | 13,236,590 | +0.12(+0.57%) |
Jul 08, 2009 | 21.67 | 21.80 | 21.37 | 21.43 | 13,826,554 | -0.18(-0.81%) |
Jul 07, 2009 | 21.70 | 21.96 | 21.57 | 21.60 | 7,204,298 | -0.05(-0.23%) |
Jul 06, 2009 | 21.67 | 21.84 | 21.53 | 21.65 | 8,762,931 | -0.11(-0.49%) |
Jul 02, 2009 | 21.41 | 21.81 | 21.39 | 21.76 | 14,020,959 | +0.17(+0.78%) |
Jul 01, 2009 | 21.59 | 21.72 | 21.34 | 21.59 | 11,196,816 | -0.09(-0.42%) |
Jun 30, 2009 | 21.68 | 21.76 | 21.46 | 21.68 | 10,699,133 | +0.00(+0.02%) |
Jun 29, 2009 | 21.39 | 21.71 | 21.20 | 21.68 | 10,548,373 | +0.29(+1.34%) |
Jun 26, 2009 | 21.37 | 21.47 | 21.06 | 21.39 | 10,991,692 | +0.01(+0.04%) |
Jun 25, 2009 | 21.08 | 21.56 | 21.05 | 21.38 | 11,900,287 | +0.66(+3.16%) |
Jun 24, 2009 | 20.81 | 20.82 | 20.55 | 20.73 | 8,807,485 | +0.07(+0.36%) |
Jun 23, 2009 | 20.67 | 20.87 | 20.48 | 20.66 | 8,490,308 | -0.01(-0.04%) |
Jun 22, 2009 | 20.84 | 20.84 | 20.51 | 20.66 | 12,108,591 | -0.38(-1.79%) |
Jun 19, 2009 | 20.54 | 21.19 | 20.52 | 21.04 | 23,824,966 | +0.68(+3.34%) |
Jun 18, 2009 | 20.03 | 20.70 | 19.86 | 20.36 | 11,485,497 | +0.40(+1.99%) |
Jun 17, 2009 | 19.58 | 20.27 | 19.55 | 19.96 | 12,102,810 | +0.38(+1.92%) |
Jun 16, 2009 | 19.82 | 19.82 | 19.55 | 19.59 | 14,090,047 | -0.19(-0.97%) |
Jun 15, 2009 | 20.30 | 20.31 | 19.62 | 19.78 | 16,707,709 | -0.50(-2.46%) |
Jun 12, 2009 | 19.55 | 20.67 | 19.28 | 20.28 | 24,636,650 | +0.68(+3.47%) |
Jun 11, 2009 | 19.06 | 19.82 | 18.91 | 19.60 | 26,816,458 | +0.60(+3.15%) |
Jun 10, 2009 | 19.29 | 19.39 | 18.80 | 19.00 | 15,961,898 | -0.16(-0.83%) |
Jun 09, 2009 | 19.17 | 19.43 | 18.98 | 19.16 | 15,213,386 | +0.11(+0.60%) |
Jun 08, 2009 | 19.17 | 19.37 | 18.99 | 19.05 | 15,993,551 | -0.43(-2.19%) |
Jun 05, 2009 | 19.48 | 19.65 | 19.21 | 19.47 | 22,298,830 | +0.07(+0.38%) |
Jun 04, 2009 | 20.25 | 20.25 | 18.61 | 19.40 | 49,463,460 | -0.78(-3.86%) |
Jun 03, 2009 | 19.78 | 20.46 | 19.54 | 20.18 | 23,689,230 | +0.45(+2.26%) |
Jun 02, 2009 | 20.19 | 20.26 | 19.68 | 19.73 | 27,982,356 | -0.43(-2.11%) |
Jun 01, 2009 | 21.08 | 21.08 | 20.12 | 20.16 | 19,200,930 | -0.80(-3.83%) |
May 29, 2009 | 20.43 | 21.00 | 20.34 | 20.96 | 10,299,240 | +0.56(+2.75%) |
May 28, 2009 | 20.35 | 20.59 | 20.23 | 20.40 | 6,847,157 | -0.03(-0.14%) |
May 27, 2009 | 20.74 | 20.84 | 20.38 | 20.43 | 7,620,283 | -0.29(-1.38%) |
May 26, 2009 | 20.37 | 20.84 | 20.07 | 20.71 | 10,359,985 | +0.32(+1.59%) |
May 22, 2009 | 20.01 | 20.55 | 20.01 | 20.39 | 8,497,460 | +0.38(+1.88%) |
May 21, 2009 | 19.80 | 20.14 | 19.74 | 20.01 | 8,779,660 | +0.08(+0.39%) |
May 20, 2009 | 20.20 | 20.32 | 19.92 | 19.93 | 9,701,296 | -0.18(-0.88%) |
May 19, 2009 | 20.18 | 20.40 | 20.06 | 20.11 | 7,901,470 | -0.09(-0.47%) |
May 18, 2009 | 20.43 | 20.44 | 20.07 | 20.20 | 8,415,531 | -0.18(-0.86%) |
May 15, 2009 | 20.73 | 20.73 | 20.34 | 20.38 | 10,596,427 | -0.35(-1.70%) |
May 14, 2009 | 20.86 | 21.10 | 20.62 | 20.73 | 6,641,986 | -0.14(-0.67%) |
May 13, 2009 | 20.77 | 21.19 | 20.77 | 20.87 | 9,311,942 | -0.10(-0.49%) |
May 12, 2009 | 20.75 | 21.27 | 20.69 | 20.97 | 13,267,473 | +0.36(+1.73%) |
May 11, 2009 | 20.47 | 20.90 | 20.22 | 20.62 | 10,512,803 | +0.04(+0.20%) |
May 08, 2009 | 20.34 | 20.91 | 19.98 | 20.58 | 12,655,257 | +0.21(+1.05%) |
May 07, 2009 | 19.93 | 20.42 | 19.82 | 20.36 | 12,419,196 | +0.39(+1.95%) |
May 06, 2009 | 20.39 | 20.45 | 19.73 | 19.98 | 8,561,927 | -0.38(-1.89%) |
May 05, 2009 | 20.24 | 20.48 | 20.14 | 20.36 | 7,227,722 | -0.14(-0.70%) |
May 04, 2009 | 20.13 | 20.52 | 20.09 | 20.50 | 9,369,331 | +0.42(+2.08%) |