Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.84 | 30.00 | 29.56 | 29.77 | 3,919,249 | -0.02(-0.06%) |
Jul 30, 2009 | 29.80 | 30.89 | 29.30 | 29.79 | 5,258,028 | +0.30(+1.02%) |
Jul 29, 2009 | 28.79 | 29.63 | 28.79 | 29.49 | 2,889,975 | +0.18(+0.63%) |
Jul 28, 2009 | 29.37 | 29.73 | 28.97 | 29.31 | 4,065,951 | -0.28(-0.95%) |
Jul 27, 2009 | 29.07 | 29.64 | 28.83 | 29.59 | 3,424,972 | +0.62(+2.13%) |
Jul 24, 2009 | 29.48 | 29.80 | 28.17 | 28.97 | 4,656,579 | -0.52(-1.75%) |
Jul 23, 2009 | 27.75 | 29.64 | 27.44 | 29.49 | 6,154,643 | +1.64(+5.88%) |
Jul 22, 2009 | 27.52 | 28.09 | 27.00 | 27.85 | 3,580,964 | +0.27(+0.97%) |
Jul 21, 2009 | 27.78 | 27.92 | 27.24 | 27.58 | 3,470,854 | +0.09(+0.32%) |
Jul 20, 2009 | 26.76 | 27.60 | 26.73 | 27.49 | 3,853,769 | +0.92(+3.48%) |
Jul 17, 2009 | 26.54 | 26.83 | 26.06 | 26.57 | 3,702,541 | -0.01(-0.02%) |
Jul 16, 2009 | 26.53 | 26.69 | 25.90 | 26.57 | 4,026,516 | -0.12(-0.45%) |
Jul 15, 2009 | 26.11 | 26.88 | 25.97 | 26.69 | 6,339,140 | +0.91(+3.51%) |
Jul 14, 2009 | 25.37 | 25.91 | 24.97 | 25.79 | 4,702,011 | +0.55(+2.17%) |
Jul 13, 2009 | 24.51 | 25.38 | 23.89 | 25.24 | 5,665,278 | +1.33(+5.57%) |
Jul 10, 2009 | 23.77 | 24.32 | 23.58 | 23.91 | 5,053,435 | -0.05(-0.21%) |
Jul 09, 2009 | 24.03 | 24.44 | 23.85 | 23.96 | 4,532,857 | +0.18(+0.78%) |
Jul 08, 2009 | 24.44 | 24.74 | 23.37 | 23.77 | 8,144,785 | -0.51(-2.10%) |
Jul 07, 2009 | 25.31 | 25.49 | 24.22 | 24.28 | 4,764,212 | -1.15(-4.54%) |
Jul 06, 2009 | 25.81 | 25.81 | 24.79 | 25.44 | 5,069,663 | +0.26(+1.04%) |
Jul 02, 2009 | 25.80 | 26.02 | 25.11 | 25.18 | 4,598,980 | -1.15(-4.38%) |
Jul 01, 2009 | 26.75 | 26.99 | 26.22 | 26.33 | 3,865,892 | -0.23(-0.86%) |
Jun 30, 2009 | 26.46 | 26.76 | 26.24 | 26.56 | 4,849,112 | -0.12(-0.45%) |
Jun 29, 2009 | 26.69 | 26.82 | 26.38 | 26.68 | 2,979,264 | -0.01(-0.02%) |
Jun 26, 2009 | 26.39 | 26.87 | 26.17 | 26.69 | 3,517,469 | +0.12(+0.46%) |
Jun 25, 2009 | 26.53 | 26.70 | 25.68 | 26.57 | 4,840,116 | +0.50(+1.91%) |
Jun 24, 2009 | 26.09 | 26.62 | 25.76 | 26.07 | 5,340,421 | +0.26(+1.01%) |
Jun 23, 2009 | 24.93 | 26.39 | 24.93 | 25.81 | 8,328,981 | +0.86(+3.45%) |
Jun 22, 2009 | 26.85 | 26.85 | 24.86 | 24.95 | 5,967,649 | -2.00(-7.43%) |
Jun 19, 2009 | 26.61 | 26.97 | 26.34 | 26.95 | 4,910,408 | +0.65(+2.47%) |
Jun 18, 2009 | 26.16 | 26.60 | 25.88 | 26.30 | 3,668,480 | +0.28(+1.08%) |
Jun 17, 2009 | 25.81 | 26.61 | 25.81 | 26.02 | 4,692,280 | -0.25(-0.95%) |
Jun 16, 2009 | 26.10 | 26.87 | 26.10 | 26.27 | 4,126,545 | -0.48(-1.81%) |
Jun 15, 2009 | 27.02 | 27.20 | 26.65 | 26.75 | 5,002,403 | -0.76(-2.76%) |
Jun 12, 2009 | 27.54 | 27.57 | 27.01 | 27.51 | 2,982,317 | -0.15(-0.53%) |
Jun 11, 2009 | 27.87 | 28.27 | 27.61 | 27.66 | 3,946,697 | -0.33(-1.18%) |
Jun 10, 2009 | 28.48 | 28.62 | 27.21 | 27.99 | 5,099,198 | -0.49(-1.72%) |
Jun 09, 2009 | 27.58 | 28.54 | 27.28 | 28.48 | 6,511,560 | +1.36(+5.03%) |
Jun 08, 2009 | 26.75 | 27.35 | 26.29 | 27.11 | 3,943,758 | +0.30(+1.12%) |
Jun 05, 2009 | 27.56 | 27.59 | 26.54 | 26.82 | 5,349,151 | -0.45(-1.64%) |
Jun 04, 2009 | 26.81 | 27.32 | 26.66 | 27.26 | 6,063,073 | +0.08(+0.28%) |
Jun 03, 2009 | 26.93 | 27.48 | 26.48 | 27.18 | 7,208,506 | +0.45(+1.67%) |
Jun 02, 2009 | 26.55 | 27.11 | 26.15 | 26.74 | 6,652,760 | +0.34(+1.30%) |
Jun 01, 2009 | 26.31 | 27.25 | 26.13 | 26.39 | 6,098,707 | +0.54(+2.07%) |
May 29, 2009 | 25.31 | 25.97 | 24.85 | 25.86 | 4,707,828 | +0.66(+2.63%) |
May 28, 2009 | 24.53 | 25.33 | 24.16 | 25.20 | 5,511,715 | +1.18(+4.91%) |
May 27, 2009 | 25.38 | 25.44 | 23.91 | 24.02 | 5,208,644 | -1.47(-5.78%) |
May 26, 2009 | 24.16 | 25.50 | 24.02 | 25.49 | 5,731,161 | +1.17(+4.82%) |
May 22, 2009 | 24.07 | 24.82 | 23.76 | 24.32 | 3,953,970 | +0.31(+1.30%) |
May 21, 2009 | 23.82 | 24.27 | 23.56 | 24.00 | 6,748,462 | -0.35(-1.44%) |
May 20, 2009 | 25.20 | 25.58 | 24.16 | 24.35 | 5,342,838 | -0.43(-1.75%) |
May 19, 2009 | 25.15 | 25.54 | 24.71 | 24.79 | 4,445,755 | -0.75(-2.92%) |
May 18, 2009 | 24.08 | 25.57 | 24.02 | 25.53 | 5,710,756 | +1.98(+8.42%) |
May 15, 2009 | 23.75 | 23.96 | 23.37 | 23.55 | 5,361,663 | -0.24(-0.99%) |
May 14, 2009 | 23.14 | 24.00 | 23.01 | 23.79 | 5,668,041 | +0.44(+1.88%) |
May 13, 2009 | 24.26 | 24.62 | 23.21 | 23.35 | 6,262,937 | -1.51(-6.08%) |
May 12, 2009 | 24.62 | 25.39 | 23.90 | 24.86 | 6,767,313 | +0.66(+2.71%) |
May 11, 2009 | 25.20 | 25.39 | 24.18 | 24.20 | 7,021,563 | -1.89(-7.25%) |
May 08, 2009 | 24.96 | 26.09 | 24.57 | 26.09 | 7,260,212 | +1.52(+6.20%) |
May 07, 2009 | 26.37 | 26.63 | 24.34 | 24.57 | 8,450,764 | -1.56(-5.98%) |
May 06, 2009 | 25.94 | 26.27 | 25.37 | 26.13 | 7,167,735 | +0.23(+0.89%) |
May 05, 2009 | 25.81 | 26.24 | 25.64 | 25.90 | 6,640,516 | -0.41(-1.55%) |
May 04, 2009 | 24.88 | 26.56 | 24.40 | 26.31 | 7,579,227 | +1.82(+7.42%) |