Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.22 | 29.84 | 29.06 | 29.33 | 17,328,430 | +0.01(+0.05%) |
Jul 30, 2009 | 29.52 | 29.88 | 29.26 | 29.32 | 7,036,947 | +0.01(+0.05%) |
Jul 29, 2009 | 28.83 | 29.55 | 28.67 | 29.30 | 9,550,720 | +0.25(+0.86%) |
Jul 28, 2009 | 28.64 | 29.07 | 28.47 | 29.06 | 9,225,345 | +0.40(+1.41%) |
Jul 27, 2009 | 28.58 | 28.82 | 28.35 | 28.65 | 5,953,820 | -0.07(-0.23%) |
Jul 24, 2009 | 28.22 | 28.77 | 28.08 | 28.72 | 728 | +0.32(+1.11%) |
Jul 23, 2009 | 27.68 | 28.85 | 27.33 | 28.40 | 17,636,622 | +0.72(+2.60%) |
Jul 22, 2009 | 26.61 | 27.78 | 26.50 | 27.68 | 12,829,400 | +0.75(+2.77%) |
Jul 21, 2009 | 27.04 | 27.07 | 26.39 | 26.94 | 12,471,180 | +0.08(+0.30%) |
Jul 20, 2009 | 26.80 | 26.88 | 26.27 | 26.86 | 12,200,961 | +0.26(+0.96%) |
Jul 17, 2009 | 26.54 | 26.66 | 26.24 | 26.60 | 8,477,135 | -0.01(-0.03%) |
Jul 16, 2009 | 26.70 | 26.75 | 25.94 | 26.61 | 11,925,489 | -0.13(-0.50%) |
Jul 15, 2009 | 26.22 | 26.81 | 26.10 | 26.74 | 13,632,339 | +0.81(+3.11%) |
Jul 14, 2009 | 25.86 | 26.02 | 25.38 | 25.94 | 10,621,522 | +0.15(+0.60%) |
Jul 13, 2009 | 25.72 | 25.88 | 25.55 | 25.78 | 12,472,479 | +0.36(+1.43%) |
Jul 10, 2009 | 25.92 | 25.99 | 25.22 | 25.42 | 12,646,152 | -0.40(-1.54%) |
Jul 09, 2009 | 26.20 | 26.43 | 25.76 | 25.81 | 22,374,520 | +0.76(+3.03%) |
Jul 08, 2009 | 24.87 | 25.13 | 24.45 | 25.05 | 11,903,879 | +0.34(+1.39%) |
Jul 07, 2009 | 25.36 | 25.38 | 24.64 | 24.71 | 9,299,246 | -0.57(-2.26%) |
Jul 06, 2009 | 24.91 | 25.51 | 24.76 | 25.28 | 9,984,521 | +0.10(+0.40%) |
Jul 02, 2009 | 25.69 | 25.73 | 24.96 | 25.18 | 12,840,979 | -0.83(-3.20%) |
Jul 01, 2009 | 26.66 | 26.78 | 25.99 | 26.02 | 13,008,008 | -0.52(-1.98%) |
Jun 30, 2009 | 26.61 | 26.98 | 26.24 | 26.54 | 11,201,659 | -0.12(-0.45%) |
Jun 29, 2009 | 26.68 | 27.07 | 26.35 | 26.66 | 9,567,831 | +0.05(+0.20%) |
Jun 26, 2009 | 26.95 | 27.30 | 26.52 | 26.61 | 11,516,850 | -0.50(-1.84%) |
Jun 25, 2009 | 26.64 | 27.28 | 26.56 | 27.11 | 18,333,472 | +1.10(+4.21%) |
Jun 24, 2009 | 25.89 | 26.45 | 25.78 | 26.01 | 12,606,176 | +0.24(+0.94%) |
Jun 23, 2009 | 26.52 | 26.68 | 25.64 | 25.77 | 14,881,397 | -0.77(-2.91%) |
Jun 22, 2009 | 26.44 | 26.82 | 26.11 | 26.54 | 13,762,244 | -0.07(-0.28%) |
Jun 19, 2009 | 26.22 | 26.86 | 26.20 | 26.61 | 11,980,183 | +0.39(+1.49%) |
Jun 18, 2009 | 26.27 | 26.40 | 25.81 | 26.22 | 9,910,663 | -0.03(-0.13%) |
Jun 17, 2009 | 25.82 | 26.67 | 25.32 | 26.26 | 17,703,300 | +0.29(+1.11%) |
Jun 16, 2009 | 26.97 | 26.98 | 25.89 | 25.97 | 14,006,729 | -1.00(-3.71%) |
Jun 15, 2009 | 27.33 | 27.36 | 26.59 | 26.97 | 14,036,790 | -0.18(-0.67%) |
Jun 12, 2009 | 26.66 | 27.21 | 26.23 | 27.15 | 10,258,760 | +0.56(+2.10%) |
Jun 11, 2009 | 27.25 | 27.48 | 26.55 | 26.59 | 12,623,689 | -0.55(-2.03%) |
Jun 10, 2009 | 27.81 | 27.97 | 26.81 | 27.15 | 14,518,067 | -0.52(-1.87%) |
Jun 09, 2009 | 27.62 | 27.83 | 27.48 | 27.66 | 11,030,307 | +0.11(+0.39%) |
Jun 08, 2009 | 27.05 | 27.83 | 27.01 | 27.56 | 10,849,336 | +0.33(+1.21%) |
Jun 05, 2009 | 27.99 | 28.11 | 27.11 | 27.23 | 17,418,218 | -0.31(-1.12%) |
Jun 04, 2009 | 26.80 | 27.56 | 26.34 | 27.54 | 20,322,686 | -0.01(-0.05%) |
Jun 03, 2009 | 27.56 | 27.97 | 27.23 | 27.55 | 20,758,590 | -0.21(-0.75%) |
Jun 02, 2009 | 27.88 | 28.52 | 27.63 | 27.76 | 14,382,449 | -0.26(-0.94%) |
Jun 01, 2009 | 26.81 | 28.47 | 26.78 | 28.02 | 19,559,550 | +1.59(+6.03%) |
May 29, 2009 | 26.72 | 26.72 | 25.82 | 26.43 | 17,504,692 | +0.11(+0.41%) |
May 28, 2009 | 26.83 | 27.05 | 25.81 | 26.32 | 17,193,406 | -0.31(-1.16%) |
May 27, 2009 | 27.60 | 27.87 | 26.54 | 26.63 | 18,671,974 | -0.94(-3.41%) |
May 26, 2009 | 27.18 | 28.24 | 27.07 | 27.57 | 17,153,970 | +0.17(+0.64%) |
May 22, 2009 | 28.11 | 28.24 | 27.15 | 27.39 | 12,615,685 | -0.58(-2.07%) |
May 21, 2009 | 28.54 | 29.12 | 27.66 | 27.97 | 21,232,212 | -0.90(-3.12%) |
May 20, 2009 | 29.57 | 30.19 | 28.84 | 28.87 | 32,290,694 | +0.67(+2.38%) |
May 19, 2009 | 28.08 | 28.40 | 27.74 | 28.20 | 13,722,653 | +0.11(+0.41%) |
May 18, 2009 | 27.45 | 28.09 | 27.44 | 28.09 | 14,047,358 | +0.94(+3.47%) |
May 15, 2009 | 27.19 | 27.91 | 26.94 | 27.15 | 15,978,232 | -0.07(-0.27%) |
May 14, 2009 | 27.21 | 28.07 | 27.06 | 27.22 | 12,678,273 | +0.01(+0.02%) |
May 13, 2009 | 28.16 | 28.16 | 27.01 | 27.21 | 18,835,422 | -1.39(-4.84%) |
May 12, 2009 | 28.93 | 29.14 | 27.91 | 28.60 | 12,751,065 | -0.13(-0.47%) |
May 11, 2009 | 29.06 | 29.57 | 28.65 | 28.73 | 17,923,650 | -0.71(-2.42%) |
May 08, 2009 | 29.47 | 30.02 | 28.97 | 29.45 | 17,810,532 | +0.36(+1.25%) |
May 07, 2009 | 29.39 | 29.49 | 28.19 | 29.08 | 22,196,394 | +1.20(+4.29%) |
May 06, 2009 | 28.11 | 28.61 | 26.88 | 27.89 | 15,586,649 | +0.14(+0.51%) |
May 05, 2009 | 27.27 | 27.81 | 26.90 | 27.74 | 14,460,140 | +0.48(+1.75%) |
May 04, 2009 | 26.73 | 27.84 | 26.55 | 27.27 | 15,066,122 | +0.34(+1.25%) |