Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.88 | 27.07 | 26.60 | 26.87 | 3,468,318 | +0.08(+0.30%) |
Jul 30, 2009 | 27.06 | 27.47 | 26.70 | 26.79 | 3,608,371 | +0.05(+0.19%) |
Jul 29, 2009 | 26.63 | 26.85 | 26.38 | 26.74 | 3,558,645 | -0.02(-0.07%) |
Jul 28, 2009 | 26.90 | 27.05 | 26.37 | 26.76 | 3,252,025 | -0.19(-0.71%) |
Jul 27, 2009 | 26.92 | 27.00 | 26.41 | 26.95 | 3,371,411 | +0.02(+0.07%) |
Jul 24, 2009 | 27.00 | 27.00 | 26.42 | 26.93 | 4,850,668 | -0.28(-1.03%) |
Jul 23, 2009 | 27.01 | 27.55 | 26.79 | 27.21 | 8,696,242 | +0.10(+0.37%) |
Jul 22, 2009 | 26.08 | 27.29 | 25.76 | 27.11 | 13,572,388 | +2.07(+8.27%) |
Jul 21, 2009 | 25.16 | 25.22 | 24.50 | 25.04 | 7,827,357 | -0.02(-0.08%) |
Jul 20, 2009 | 25.05 | 25.25 | 24.84 | 25.06 | 5,741,709 | +0.04(+0.16%) |
Jul 17, 2009 | 25.04 | 25.25 | 24.78 | 25.02 | 5,489,626 | -0.14(-0.56%) |
Jul 16, 2009 | 24.61 | 25.26 | 24.45 | 25.16 | 4,406,547 | +0.45(+1.82%) |
Jul 15, 2009 | 24.22 | 24.81 | 24.19 | 24.71 | 6,102,148 | +0.94(+3.95%) |
Jul 14, 2009 | 23.54 | 23.79 | 23.49 | 23.77 | 3,804,515 | +0.21(+0.89%) |
Jul 13, 2009 | 23.25 | 23.57 | 22.77 | 23.56 | 3,663,174 | +0.32(+1.38%) |
Jul 10, 2009 | 23.14 | 23.56 | 22.93 | 23.24 | 3,481,531 | +0.01(+0.04%) |
Jul 09, 2009 | 22.98 | 23.43 | 22.85 | 23.23 | 5,010,896 | +0.68(+3.02%) |
Jul 08, 2009 | 22.72 | 22.81 | 22.24 | 22.55 | 4,932,508 | -0.09(-0.40%) |
Jul 07, 2009 | 23.44 | 23.75 | 22.63 | 22.64 | 4,185,199 | -0.78(-3.33%) |
Jul 06, 2009 | 23.46 | 23.82 | 23.02 | 23.42 | 4,616,618 | -0.18(-0.76%) |
Jul 02, 2009 | 23.20 | 23.76 | 23.04 | 23.60 | 5,879,769 | +0.22(+0.94%) |
Jul 01, 2009 | 23.19 | 23.96 | 23.19 | 23.38 | 5,158,168 | +0.03(+0.13%) |
Jun 30, 2009 | 23.14 | 23.58 | 23.10 | 23.35 | 5,225,229 | +0.19(+0.82%) |
Jun 29, 2009 | 23.46 | 23.67 | 23.12 | 23.16 | 4,690,539 | -0.35(-1.49%) |
Jun 26, 2009 | 22.73 | 23.85 | 22.64 | 23.51 | 9,701,937 | +0.67(+2.93%) |
Jun 25, 2009 | 22.69 | 22.93 | 22.01 | 22.84 | 4,834,193 | +0.60(+2.70%) |
Jun 24, 2009 | 21.94 | 22.49 | 21.85 | 22.24 | 4,815,002 | +0.38(+1.74%) |
Jun 23, 2009 | 21.96 | 22.14 | 21.52 | 21.86 | 6,133,821 | +0.01(+0.05%) |
Jun 22, 2009 | 21.97 | 22.44 | 21.84 | 21.85 | 5,112,327 | -0.43(-1.93%) |
Jun 19, 2009 | 22.49 | 22.78 | 22.19 | 22.28 | 6,226,331 | -0.07(-0.31%) |
Jun 18, 2009 | 22.49 | 22.78 | 22.13 | 22.35 | 4,618,893 | -0.25(-1.11%) |
Jun 17, 2009 | 22.59 | 22.83 | 21.92 | 22.60 | 7,387,466 | +0.09(+0.40%) |
Jun 16, 2009 | 23.16 | 23.23 | 22.44 | 22.51 | 5,853,415 | -0.58(-2.51%) |
Jun 15, 2009 | 23.25 | 23.33 | 22.63 | 23.09 | 3,935,863 | -0.49(-2.08%) |
Jun 12, 2009 | 23.80 | 23.80 | 23.03 | 23.58 | 3,893,778 | -0.14(-0.59%) |
Jun 11, 2009 | 23.81 | 24.23 | 23.67 | 23.72 | 3,974,214 | -0.20(-0.84%) |
Jun 10, 2009 | 24.28 | 24.28 | 23.35 | 23.92 | 4,684,609 | -0.03(-0.13%) |
Jun 09, 2009 | 23.75 | 24.23 | 23.59 | 23.95 | 3,972,313 | +0.63(+2.70%) |
Jun 08, 2009 | 23.20 | 23.50 | 22.90 | 23.32 | 3,659,870 | -0.01(-0.04%) |
Jun 05, 2009 | 23.86 | 23.99 | 23.12 | 23.33 | 3,573,684 | -0.33(-1.39%) |
Jun 04, 2009 | 23.45 | 23.90 | 23.30 | 23.66 | 3,090,651 | +0.39(+1.68%) |
Jun 03, 2009 | 23.11 | 23.39 | 22.84 | 23.27 | 4,637,000 | -0.38(-1.61%) |
Jun 02, 2009 | 23.97 | 24.21 | 23.40 | 23.65 | 4,823,823 | -0.59(-2.43%) |
Jun 01, 2009 | 23.65 | 24.40 | 23.55 | 24.24 | 5,659,781 | +0.86(+3.68%) |
May 29, 2009 | 22.96 | 23.42 | 22.56 | 23.38 | 5,151,916 | +0.38(+1.65%) |
May 28, 2009 | 22.55 | 23.11 | 22.19 | 23.00 | 5,520,210 | +0.60(+2.68%) |
May 27, 2009 | 22.38 | 22.87 | 22.25 | 22.40 | 4,377,300 | +0.04(+0.18%) |
May 26, 2009 | 21.10 | 22.52 | 21.10 | 22.36 | 5,505,572 | +0.71(+3.28%) |
May 22, 2009 | 21.78 | 21.89 | 21.37 | 21.65 | 3,802,994 | -0.06(-0.28%) |
May 21, 2009 | 22.11 | 22.15 | 21.45 | 21.71 | 5,138,596 | -0.64(-2.86%) |
May 20, 2009 | 22.11 | 23.31 | 22.10 | 22.35 | 9,372,442 | +0.91(+4.24%) |
May 19, 2009 | 20.41 | 21.73 | 20.33 | 21.44 | 6,886,927 | +0.61(+2.93%) |
May 18, 2009 | 20.53 | 20.85 | 20.26 | 20.83 | 5,014,340 | +0.17(+0.82%) |
May 15, 2009 | 21.25 | 21.25 | 20.53 | 20.66 | 6,107,488 | -0.59(-2.78%) |
May 14, 2009 | 20.81 | 21.40 | 20.81 | 21.25 | 4,615,695 | +0.43(+2.07%) |
May 13, 2009 | 21.30 | 21.30 | 20.82 | 20.82 | 4,260,547 | -0.36(-1.70%) |
May 12, 2009 | 21.65 | 21.86 | 20.87 | 21.18 | 5,478,850 | -0.51(-2.35%) |
May 11, 2009 | 21.22 | 22.20 | 21.20 | 21.69 | 4,918,228 | +0.32(+1.50%) |
May 08, 2009 | 21.59 | 21.77 | 20.73 | 21.37 | 8,403,963 | -0.20(-0.93%) |
May 07, 2009 | 22.75 | 22.78 | 21.23 | 21.57 | 6,545,472 | -1.08(-4.77%) |
May 06, 2009 | 22.78 | 22.81 | 22.19 | 22.65 | 4,229,722 | +0.22(+0.98%) |
May 05, 2009 | 22.51 | 22.56 | 22.04 | 22.43 | 3,465,082 | -0.03(-0.13%) |
May 04, 2009 | 22.39 | 22.51 | 21.60 | 22.46 | 7,324,087 | +0.84(+3.89%) |