Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.19 | 26.82 | 26.08 | 26.59 | 8,009,372 | +0.21(+0.80%) |
Jul 30, 2009 | 26.35 | 26.65 | 26.14 | 26.38 | 11,270,932 | +1.11(+4.40%) |
Jul 29, 2009 | 25.55 | 25.56 | 24.95 | 25.27 | 16,105,220 | -0.76(-2.92%) |
Jul 28, 2009 | 25.89 | 26.15 | 25.58 | 26.03 | 14,014,054 | +0.02(+0.08%) |
Jul 27, 2009 | 26.12 | 26.21 | 25.69 | 26.01 | 7,178,289 | +0.03(+0.13%) |
Jul 24, 2009 | 25.77 | 26.13 | 25.51 | 25.97 | 7,727,247 | +0.05(+0.21%) |
Jul 23, 2009 | 25.30 | 26.18 | 25.30 | 25.92 | 12,917,259 | +0.82(+3.28%) |
Jul 22, 2009 | 24.63 | 25.30 | 24.57 | 25.09 | 12,050,980 | -0.06(-0.23%) |
Jul 21, 2009 | 25.53 | 25.56 | 24.76 | 25.15 | 15,810,384 | +0.07(+0.27%) |
Jul 20, 2009 | 24.86 | 25.11 | 24.56 | 25.09 | 7,503,027 | +0.97(+4.01%) |
Jul 17, 2009 | 23.78 | 24.30 | 23.67 | 24.12 | 6,207,420 | +0.19(+0.79%) |
Jul 16, 2009 | 23.75 | 24.10 | 23.54 | 23.93 | 7,957,827 | +0.22(+0.94%) |
Jul 15, 2009 | 23.43 | 23.77 | 23.34 | 23.70 | 9,187,559 | +1.20(+5.31%) |
Jul 14, 2009 | 22.45 | 22.69 | 22.31 | 22.51 | 10,388,085 | +0.71(+3.23%) |
Jul 13, 2009 | 21.42 | 21.87 | 21.39 | 21.80 | 8,340,022 | +0.55(+2.58%) |
Jul 10, 2009 | 21.17 | 21.53 | 21.00 | 21.25 | 5,805,077 | -0.09(-0.44%) |
Jul 09, 2009 | 21.70 | 21.76 | 21.33 | 21.35 | 8,355,165 | +0.16(+0.76%) |
Jul 08, 2009 | 21.35 | 21.73 | 20.72 | 21.19 | 13,738,678 | +0.27(+1.27%) |
Jul 07, 2009 | 21.79 | 21.83 | 20.92 | 20.92 | 15,181,808 | -0.19(-0.92%) |
Jul 06, 2009 | 21.36 | 21.59 | 21.08 | 21.12 | 16,354,028 | -1.51(-6.68%) |
Jul 02, 2009 | 22.81 | 22.84 | 22.32 | 22.63 | 10,841,573 | -0.81(-3.46%) |
Jul 01, 2009 | 23.84 | 24.05 | 23.43 | 23.44 | 10,374,753 | +0.33(+1.41%) |
Jun 30, 2009 | 23.65 | 23.70 | 22.94 | 23.11 | 8,595,870 | -0.28(-1.21%) |
Jun 29, 2009 | 23.35 | 23.51 | 23.04 | 23.40 | 7,572,999 | +0.33(+1.43%) |
Jun 26, 2009 | 22.97 | 23.24 | 22.79 | 23.07 | 8,778,507 | -0.52(-2.19%) |
Jun 25, 2009 | 22.71 | 23.62 | 22.58 | 23.58 | 12,630,316 | +0.71(+3.08%) |
Jun 24, 2009 | 23.09 | 23.50 | 22.65 | 22.88 | 10,637,736 | +0.08(+0.35%) |
Jun 23, 2009 | 22.70 | 22.92 | 22.04 | 22.80 | 12,124,997 | +0.35(+1.56%) |
Jun 22, 2009 | 23.03 | 23.34 | 22.42 | 22.45 | 13,204,520 | -1.25(-5.26%) |
Jun 19, 2009 | 23.92 | 24.03 | 23.55 | 23.69 | 8,624,051 | +0.27(+1.17%) |
Jun 18, 2009 | 23.02 | 23.65 | 22.86 | 23.42 | 13,176,032 | +0.08(+0.34%) |
Jun 17, 2009 | 23.20 | 23.67 | 22.62 | 23.34 | 25,567,220 | -0.24(-1.02%) |
Jun 16, 2009 | 24.48 | 24.60 | 23.35 | 23.58 | 22,610,910 | -0.70(-2.87%) |
Jun 15, 2009 | 24.82 | 24.82 | 24.00 | 24.27 | 11,254,790 | -1.15(-4.53%) |
Jun 12, 2009 | 25.00 | 25.44 | 24.92 | 25.43 | 16,728,764 | -0.70(-2.67%) |
Jun 11, 2009 | 25.41 | 26.57 | 25.22 | 26.12 | 16,769,608 | +0.54(+2.11%) |
Jun 10, 2009 | 26.26 | 26.26 | 24.95 | 25.58 | 17,646,662 | +0.31(+1.22%) |
Jun 09, 2009 | 24.88 | 25.52 | 24.58 | 25.28 | 14,522,949 | +0.47(+1.91%) |
Jun 08, 2009 | 24.54 | 25.02 | 24.13 | 24.80 | 12,930,752 | -0.66(-2.59%) |
Jun 05, 2009 | 25.76 | 25.94 | 25.30 | 25.46 | 16,091,315 | +1.37(+5.70%) |
Jun 04, 2009 | 23.52 | 24.20 | 23.07 | 24.09 | 18,700,912 | -0.19(-0.78%) |
Jun 03, 2009 | 24.77 | 24.84 | 23.89 | 24.28 | 15,470,113 | -1.09(-4.31%) |
Jun 02, 2009 | 25.21 | 25.70 | 24.94 | 25.37 | 15,629,118 | +0.34(+1.37%) |
Jun 01, 2009 | 24.87 | 25.47 | 24.87 | 25.03 | 15,774,157 | +1.28(+5.39%) |
May 29, 2009 | 23.74 | 23.96 | 23.46 | 23.75 | 9,602,613 | +0.66(+2.85%) |
May 28, 2009 | 22.65 | 23.16 | 22.26 | 23.09 | 11,964,620 | +0.73(+3.27%) |
May 27, 2009 | 23.06 | 23.26 | 22.31 | 22.36 | 11,413,110 | -0.78(-3.38%) |
May 26, 2009 | 21.86 | 23.30 | 21.83 | 23.14 | 14,000,093 | +0.94(+4.24%) |
May 22, 2009 | 22.32 | 22.58 | 22.14 | 22.20 | 8,530,774 | +0.16(+0.71%) |
May 21, 2009 | 21.95 | 22.23 | 21.64 | 22.04 | 10,039,119 | -0.48(-2.14%) |
May 20, 2009 | 22.24 | 23.26 | 22.47 | 22.53 | 13,645,477 | +0.13(+0.57%) |
May 19, 2009 | 22.24 | 22.76 | 22.11 | 22.40 | 12,166,928 | +0.54(+2.49%) |
May 18, 2009 | 21.32 | 21.88 | 21.31 | 21.85 | 10,243,043 | +0.98(+4.69%) |
May 15, 2009 | 21.26 | 21.48 | 20.69 | 20.87 | 8,956,058 | -0.32(-1.51%) |
May 14, 2009 | 20.67 | 21.27 | 20.53 | 21.20 | 12,585,880 | +0.28(+1.33%) |
May 13, 2009 | 21.15 | 21.28 | 20.69 | 20.92 | 22,310,106 | -1.16(-5.26%) |
May 12, 2009 | 22.36 | 22.51 | 21.55 | 22.08 | 14,662,224 | -0.33(-1.45%) |
May 11, 2009 | 22.11 | 22.58 | 21.91 | 22.40 | 9,851,405 | -0.59(-2.57%) |
May 08, 2009 | 22.42 | 23.13 | 22.29 | 23.00 | 11,752,110 | +1.05(+4.79%) |
May 07, 2009 | 22.59 | 22.79 | 21.72 | 21.94 | 14,527,334 | -0.30(-1.33%) |
May 06, 2009 | 21.97 | 22.53 | 21.93 | 22.24 | 17,652,978 | +0.68(+3.15%) |
May 05, 2009 | 21.94 | 21.99 | 21.27 | 21.56 | 8,520,660 | -0.27(-1.26%) |
May 04, 2009 | 21.89 | 21.91 | 21.72 | 21.83 | 15,140,002 | +0.95(+4.57%) |