Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.73 | 26.84 | 26.01 | 26.66 | 8,351,573 | -0.15(-0.56%) |
Jul 30, 2009 | 26.80 | 27.12 | 26.58 | 26.81 | 10,947,161 | +0.29(+1.09%) |
Jul 29, 2009 | 27.25 | 27.48 | 26.41 | 26.52 | 12,640,601 | -0.49(-1.81%) |
Jul 28, 2009 | 27.48 | 27.62 | 26.89 | 27.01 | 12,556,228 | -0.49(-1.78%) |
Jul 27, 2009 | 27.76 | 27.79 | 27.28 | 27.50 | 8,261,776 | -0.08(-0.29%) |
Jul 24, 2009 | 27.76 | 28.05 | 27.24 | 27.58 | 1,948 | -0.30(-1.08%) |
Jul 23, 2009 | 26.88 | 28.07 | 26.76 | 27.88 | 9,045,533 | +1.09(+4.07%) |
Jul 22, 2009 | 26.89 | 27.25 | 26.63 | 26.79 | 8,054,355 | -0.20(-0.74%) |
Jul 21, 2009 | 27.45 | 27.63 | 26.65 | 26.99 | 8,456,477 | -0.46(-1.68%) |
Jul 20, 2009 | 26.25 | 27.56 | 26.25 | 27.45 | 11,657,215 | +1.30(+4.97%) |
Jul 17, 2009 | 26.52 | 26.60 | 25.99 | 26.15 | 8,033,797 | -0.45(-1.69%) |
Jul 16, 2009 | 25.72 | 26.70 | 25.57 | 26.60 | 11,117,357 | +0.89(+3.46%) |
Jul 15, 2009 | 24.95 | 25.80 | 24.95 | 25.71 | 10,280,913 | +0.84(+3.38%) |
Jul 14, 2009 | 24.40 | 24.98 | 24.35 | 24.87 | 6,494,688 | +0.44(+1.80%) |
Jul 13, 2009 | 23.99 | 24.47 | 23.97 | 24.43 | 7,190,621 | +0.48(+2.00%) |
Jul 10, 2009 | 23.88 | 24.18 | 23.72 | 23.95 | 7,591,600 | -0.05(-0.21%) |
Jul 09, 2009 | 23.56 | 24.17 | 23.48 | 24.00 | 7,725,890 | +0.50(+2.13%) |
Jul 08, 2009 | 23.49 | 23.74 | 23.34 | 23.50 | 11,255,045 | +0.08(+0.34%) |
Jul 07, 2009 | 24.24 | 24.24 | 23.37 | 23.42 | 8,408,935 | -0.82(-3.38%) |
Jul 06, 2009 | 24.13 | 24.58 | 23.95 | 24.24 | 7,935,195 | +0.03(+0.12%) |
Jul 02, 2009 | 24.96 | 25.03 | 24.21 | 24.21 | 10,141,591 | -1.13(-4.46%) |
Jul 01, 2009 | 25.29 | 26.07 | 25.29 | 25.34 | 10,164,846 | +0.15(+0.60%) |
Jun 30, 2009 | 25.38 | 25.50 | 24.62 | 25.19 | 10,231,150 | -0.14(-0.55%) |
Jun 29, 2009 | 25.03 | 25.48 | 24.94 | 25.33 | 6,492,196 | +0.38(+1.52%) |
Jun 26, 2009 | 25.63 | 25.63 | 24.86 | 24.95 | 9,995,326 | -0.48(-1.89%) |
Jun 25, 2009 | 25.12 | 25.58 | 25.00 | 25.43 | 9,059,212 | +0.64(+2.58%) |
Jun 24, 2009 | 24.59 | 25.18 | 24.49 | 24.79 | 9,707,387 | +0.24(+0.98%) |
Jun 23, 2009 | 23.82 | 24.76 | 23.82 | 24.55 | 10,699,659 | +0.33(+1.36%) |
Jun 22, 2009 | 24.94 | 24.94 | 24.19 | 24.22 | 10,300,512 | -0.93(-3.70%) |
Jun 19, 2009 | 25.53 | 25.67 | 24.92 | 25.15 | 12,029,650 | -0.18(-0.71%) |
Jun 18, 2009 | 25.48 | 25.80 | 25.27 | 25.33 | 8,444,000 | -0.14(-0.55%) |
Jun 17, 2009 | 24.95 | 25.79 | 24.92 | 25.47 | 10,590,794 | +0.53(+2.13%) |
Jun 16, 2009 | 25.40 | 25.66 | 24.75 | 24.94 | 7,945,267 | -0.66(-2.58%) |
Jun 15, 2009 | 25.80 | 25.93 | 25.21 | 25.60 | 7,459,717 | -0.40(-1.54%) |
Jun 12, 2009 | 26.05 | 26.13 | 25.53 | 26.00 | 6,452,605 | -0.17(-0.65%) |
Jun 11, 2009 | 26.32 | 26.76 | 25.96 | 26.17 | 9,678,203 | -0.15(-0.57%) |
Jun 10, 2009 | 26.66 | 26.83 | 25.94 | 26.32 | 9,725,129 | -0.17(-0.64%) |
Jun 09, 2009 | 26.07 | 26.67 | 25.69 | 26.49 | 12,562,290 | +0.58(+2.24%) |
Jun 08, 2009 | 25.23 | 26.25 | 25.09 | 25.91 | 13,143,705 | +0.61(+2.41%) |
Jun 05, 2009 | 24.71 | 25.44 | 24.35 | 25.30 | 17,602,872 | +0.82(+3.35%) |
Jun 04, 2009 | 24.02 | 24.52 | 23.96 | 24.48 | 10,778,302 | +0.48(+2.00%) |
Jun 03, 2009 | 24.59 | 24.59 | 23.79 | 24.00 | 13,298,868 | -0.60(-2.44%) |
Jun 02, 2009 | 23.92 | 24.77 | 23.64 | 24.60 | 10,389,449 | +0.59(+2.46%) |
Jun 01, 2009 | 23.76 | 24.30 | 23.71 | 24.01 | 11,263,163 | +0.59(+2.52%) |
May 29, 2009 | 23.46 | 23.83 | 22.93 | 23.42 | 10,065,960 | -0.13(-0.55%) |
May 28, 2009 | 23.34 | 23.77 | 22.69 | 23.55 | 11,861,607 | +0.55(+2.39%) |
May 27, 2009 | 23.45 | 23.99 | 22.90 | 23.00 | 13,456,460 | -0.51(-2.17%) |
May 26, 2009 | 22.64 | 23.58 | 22.64 | 23.51 | 11,075,598 | +0.65(+2.84%) |
May 22, 2009 | 23.11 | 23.28 | 22.81 | 22.86 | 8,649,911 | -0.14(-0.61%) |
May 21, 2009 | 23.14 | 23.35 | 22.70 | 23.00 | 10,413,379 | -0.51(-2.17%) |
May 20, 2009 | 24.24 | 24.35 | 23.40 | 23.51 | 11,271,234 | -0.55(-2.29%) |
May 19, 2009 | 24.68 | 25.24 | 24.02 | 24.06 | 11,600,727 | -0.82(-3.30%) |
May 18, 2009 | 23.75 | 24.94 | 23.60 | 24.88 | 8,654,579 | +1.36(+5.78%) |
May 15, 2009 | 23.98 | 24.44 | 23.38 | 23.52 | 11,870,747 | -0.57(-2.37%) |
May 14, 2009 | 24.39 | 24.75 | 23.93 | 24.09 | 10,885,823 | -0.33(-1.35%) |
May 13, 2009 | 23.55 | 24.66 | 23.19 | 24.42 | 16,780,884 | +0.80(+3.39%) |
May 12, 2009 | 24.53 | 24.68 | 23.50 | 23.62 | 11,859,972 | -0.75(-3.08%) |
May 11, 2009 | 24.79 | 25.09 | 24.26 | 24.37 | 8,809,764 | -0.83(-3.29%) |
May 08, 2009 | 25.03 | 25.37 | 24.38 | 25.20 | 11,853,857 | +0.57(+2.31%) |
May 07, 2009 | 25.07 | 25.71 | 24.54 | 24.63 | 14,061,184 | -0.33(-1.32%) |
May 06, 2009 | 24.10 | 24.99 | 23.80 | 24.96 | 10,549,870 | +0.62(+2.55%) |
May 05, 2009 | 24.37 | 24.57 | 23.54 | 24.34 | 11,201,559 | -0.10(-0.41%) |
May 04, 2009 | 22.94 | 24.58 | 22.90 | 24.44 | 17,356,468 | +1.60(+7.01%) |