Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.41 | 28.57 | 28.18 | 28.36 | 22,909,560 | -0.09(-0.31%) |
Jul 30, 2009 | 28.52 | 28.85 | 28.42 | 28.45 | 34,014,892 | +0.49(+1.77%) |
Jul 29, 2009 | 28.23 | 28.27 | 27.66 | 27.95 | 53,223,036 | -1.09(-3.76%) |
Jul 28, 2009 | 28.81 | 29.10 | 28.54 | 29.04 | 29,191,540 | +0.35(+1.20%) |
Jul 27, 2009 | 28.81 | 28.97 | 28.51 | 28.70 | 23,461,828 | +0.07(+0.24%) |
Jul 24, 2009 | 28.33 | 28.65 | 28.18 | 28.63 | 29,605,330 | +0.14(+0.48%) |
Jul 23, 2009 | 27.87 | 28.71 | 27.84 | 28.50 | 55,099,472 | +1.11(+4.06%) |
Jul 22, 2009 | 27.15 | 27.60 | 27.09 | 27.38 | 24,122,720 | -0.20(-0.74%) |
Jul 21, 2009 | 27.77 | 27.79 | 27.15 | 27.59 | 33,205,212 | -0.14(-0.49%) |
Jul 20, 2009 | 27.59 | 27.78 | 27.45 | 27.72 | 44,528,144 | +1.07(+4.02%) |
Jul 17, 2009 | 26.50 | 26.75 | 26.38 | 26.65 | 28,489,174 | +0.41(+1.58%) |
Jul 16, 2009 | 26.08 | 26.44 | 25.97 | 26.24 | 30,039,224 | -0.20(-0.74%) |
Jul 15, 2009 | 25.94 | 26.52 | 25.88 | 26.44 | 44,801,180 | +1.08(+4.28%) |
Jul 14, 2009 | 25.32 | 25.43 | 25.09 | 25.35 | 22,750,146 | +0.48(+1.94%) |
Jul 13, 2009 | 24.43 | 25.01 | 24.42 | 24.87 | 39,448,736 | -0.11(-0.44%) |
Jul 10, 2009 | 24.95 | 25.13 | 24.64 | 24.98 | 28,759,744 | -0.19(-0.75%) |
Jul 09, 2009 | 25.27 | 25.38 | 24.99 | 25.17 | 29,177,168 | +0.43(+1.75%) |
Jul 08, 2009 | 24.95 | 25.17 | 24.25 | 24.74 | 46,069,844 | -0.16(-0.63%) |
Jul 07, 2009 | 25.53 | 25.54 | 24.88 | 24.89 | 30,260,456 | -0.97(-3.75%) |
Jul 06, 2009 | 25.46 | 25.89 | 25.26 | 25.86 | 32,613,758 | +0.49(+1.95%) |
Jul 02, 2009 | 25.53 | 25.61 | 25.28 | 25.37 | 28,976,432 | -0.87(-3.31%) |
Jul 01, 2009 | 26.37 | 26.54 | 26.21 | 26.23 | 31,881,270 | +0.24(+0.91%) |
Jun 30, 2009 | 26.06 | 26.12 | 25.64 | 26.00 | 41,317,512 | -0.28(-1.06%) |
Jun 29, 2009 | 26.12 | 26.36 | 25.93 | 26.27 | 23,652,732 | +0.28(+1.07%) |
Jun 26, 2009 | 25.93 | 26.11 | 25.77 | 26.00 | 29,179,422 | +0.27(+1.05%) |
Jun 25, 2009 | 25.35 | 25.72 | 25.26 | 25.72 | 43,615,760 | +0.74(+2.96%) |
Jun 24, 2009 | 25.16 | 25.43 | 24.90 | 24.99 | 35,986,816 | +0.72(+2.99%) |
Jun 23, 2009 | 24.39 | 24.50 | 23.94 | 24.26 | 33,469,096 | -0.18(-0.75%) |
Jun 22, 2009 | 24.80 | 25.00 | 24.35 | 24.44 | 50,319,084 | -0.81(-3.19%) |
Jun 19, 2009 | 25.45 | 25.47 | 25.17 | 25.25 | 21,235,748 | +0.07(+0.30%) |
Jun 18, 2009 | 25.17 | 25.39 | 24.81 | 25.18 | 28,464,178 | -0.13(-0.51%) |
Jun 17, 2009 | 25.19 | 25.47 | 24.89 | 25.30 | 44,540,584 | +0.08(+0.32%) |
Jun 16, 2009 | 25.79 | 25.91 | 25.09 | 25.22 | 37,865,200 | -0.68(-2.62%) |
Jun 15, 2009 | 26.21 | 26.23 | 25.61 | 25.90 | 31,553,584 | -0.90(-3.36%) |
Jun 12, 2009 | 26.76 | 26.90 | 26.59 | 26.80 | 22,391,302 | -0.38(-1.40%) |
Jun 11, 2009 | 26.96 | 27.61 | 26.94 | 27.18 | 35,362,568 | +0.64(+2.43%) |
Jun 10, 2009 | 26.81 | 26.90 | 26.16 | 26.54 | 37,228,628 | +0.75(+2.89%) |
Jun 09, 2009 | 25.81 | 25.96 | 25.57 | 25.79 | 25,394,462 | -0.33(-1.25%) |
Jun 08, 2009 | 25.85 | 26.27 | 25.66 | 26.12 | 29,013,940 | -0.33(-1.26%) |
Jun 05, 2009 | 26.84 | 26.87 | 26.13 | 26.45 | 38,036,636 | +0.20(+0.75%) |
Jun 04, 2009 | 26.03 | 26.29 | 25.85 | 26.25 | 36,899,232 | +0.49(+1.92%) |
Jun 03, 2009 | 26.18 | 26.23 | 25.47 | 25.76 | 41,093,808 | -0.47(-1.80%) |
Jun 02, 2009 | 26.12 | 26.48 | 26.00 | 26.23 | 42,640,292 | -0.55(-2.05%) |
Jun 01, 2009 | 26.56 | 26.93 | 26.38 | 26.78 | 42,778,584 | +1.46(+5.78%) |
May 29, 2009 | 25.08 | 25.41 | 24.91 | 25.32 | 40,482,696 | +0.82(+3.35%) |
May 28, 2009 | 24.20 | 24.65 | 24.03 | 24.50 | 37,296,996 | +0.54(+2.26%) |
May 27, 2009 | 24.42 | 24.62 | 23.92 | 23.96 | 40,305,544 | +0.16(+0.68%) |
May 26, 2009 | 23.20 | 24.00 | 23.10 | 23.79 | 36,696,360 | +0.29(+1.24%) |
May 22, 2009 | 23.68 | 23.75 | 23.41 | 23.50 | 20,981,252 | -0.03(-0.12%) |
May 21, 2009 | 23.48 | 23.65 | 23.19 | 23.53 | 37,115,224 | -0.44(-1.84%) |
May 20, 2009 | 24.16 | 24.56 | 23.95 | 23.97 | 35,916,584 | -0.28(-1.17%) |
May 19, 2009 | 24.16 | 24.56 | 24.11 | 24.25 | 39,221,092 | +0.09(+0.39%) |
May 18, 2009 | 23.64 | 24.24 | 23.62 | 24.16 | 44,643,368 | +1.34(+5.88%) |
May 15, 2009 | 23.03 | 23.12 | 22.62 | 22.82 | 34,663,556 | -0.06(-0.27%) |
May 14, 2009 | 22.54 | 23.12 | 22.49 | 22.88 | 29,315,100 | +0.13(+0.57%) |
May 13, 2009 | 22.92 | 22.99 | 22.56 | 22.75 | 34,214,124 | -0.35(-1.50%) |
May 12, 2009 | 23.43 | 23.58 | 22.97 | 23.10 | 26,150,424 | -0.18(-0.79%) |
May 11, 2009 | 23.47 | 23.52 | 23.22 | 23.28 | 35,082,860 | -1.05(-4.32%) |
May 08, 2009 | 24.00 | 25.74 | 23.81 | 24.33 | 41,152,408 | +1.12(+4.85%) |
May 07, 2009 | 24.17 | 24.22 | 23.15 | 23.20 | 47,571,244 | -0.80(-3.33%) |
May 06, 2009 | 23.82 | 24.15 | 23.55 | 24.00 | 51,371,412 | +0.77(+3.30%) |
May 05, 2009 | 23.35 | 23.57 | 23.05 | 23.24 | 38,668,028 | -0.58(-2.44%) |
May 04, 2009 | 23.77 | 23.83 | 23.66 | 23.82 | 56,984,640 | +1.96(+8.95%) |