Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.85 | 30.02 | 29.57 | 29.79 | 3,917,013 | -0.02(-0.06%) |
Jul 30, 2009 | 29.82 | 30.91 | 29.32 | 29.81 | 5,255,029 | +0.30(+1.02%) |
Jul 29, 2009 | 28.81 | 29.64 | 28.81 | 29.51 | 2,888,326 | +0.18(+0.63%) |
Jul 28, 2009 | 29.39 | 29.75 | 28.99 | 29.32 | 4,063,632 | -0.28(-0.95%) |
Jul 27, 2009 | 29.08 | 29.66 | 28.85 | 29.60 | 3,423,019 | +0.62(+2.13%) |
Jul 24, 2009 | 29.50 | 29.82 | 28.19 | 28.99 | 4,653,922 | -0.52(-1.75%) |
Jul 23, 2009 | 27.76 | 29.66 | 27.46 | 29.50 | 6,151,132 | +1.64(+5.88%) |
Jul 22, 2009 | 27.54 | 28.11 | 27.02 | 27.86 | 3,578,921 | +0.27(+0.97%) |
Jul 21, 2009 | 27.80 | 27.93 | 27.25 | 27.60 | 3,468,875 | +0.09(+0.32%) |
Jul 20, 2009 | 26.77 | 27.61 | 26.74 | 27.51 | 3,851,571 | +0.92(+3.48%) |
Jul 17, 2009 | 26.56 | 26.84 | 26.08 | 26.58 | 3,700,429 | -0.01(-0.02%) |
Jul 16, 2009 | 26.55 | 26.71 | 25.91 | 26.59 | 4,024,219 | -0.12(-0.45%) |
Jul 15, 2009 | 26.12 | 26.89 | 25.99 | 26.71 | 6,335,524 | +0.91(+3.51%) |
Jul 14, 2009 | 25.39 | 25.92 | 24.99 | 25.80 | 4,699,329 | +0.55(+2.17%) |
Jul 13, 2009 | 24.52 | 25.40 | 23.90 | 25.26 | 5,662,047 | +1.33(+5.57%) |
Jul 10, 2009 | 23.79 | 24.34 | 23.60 | 23.92 | 5,050,552 | -0.05(-0.21%) |
Jul 09, 2009 | 24.04 | 24.45 | 23.86 | 23.97 | 4,530,272 | +0.18(+0.78%) |
Jul 08, 2009 | 24.45 | 24.76 | 23.39 | 23.79 | 8,140,140 | -0.51(-2.10%) |
Jul 07, 2009 | 25.33 | 25.50 | 24.23 | 24.30 | 4,761,495 | -1.15(-4.54%) |
Jul 06, 2009 | 25.82 | 25.82 | 24.81 | 25.45 | 5,066,772 | +0.26(+1.04%) |
Jul 02, 2009 | 25.82 | 26.04 | 25.13 | 25.19 | 4,596,357 | -1.15(-4.38%) |
Jul 01, 2009 | 26.77 | 27.01 | 26.23 | 26.35 | 3,863,687 | -0.23(-0.86%) |
Jun 30, 2009 | 26.47 | 26.78 | 26.26 | 26.58 | 4,846,346 | -0.12(-0.45%) |
Jun 29, 2009 | 26.70 | 26.84 | 26.39 | 26.70 | 2,977,564 | -0.01(-0.02%) |
Jun 26, 2009 | 26.40 | 26.89 | 26.18 | 26.70 | 3,515,463 | +0.12(+0.46%) |
Jun 25, 2009 | 26.55 | 26.72 | 25.70 | 26.58 | 4,837,355 | +0.50(+1.91%) |
Jun 24, 2009 | 26.11 | 26.64 | 25.77 | 26.08 | 5,337,375 | +0.26(+1.01%) |
Jun 23, 2009 | 24.95 | 26.40 | 24.95 | 25.82 | 8,324,230 | +0.86(+3.45%) |
Jun 22, 2009 | 26.86 | 26.86 | 24.87 | 24.96 | 5,964,245 | -2.00(-7.43%) |
Jun 19, 2009 | 26.63 | 26.98 | 26.36 | 26.96 | 4,907,607 | +0.65(+2.47%) |
Jun 18, 2009 | 26.18 | 26.61 | 25.89 | 26.31 | 3,666,388 | +0.28(+1.08%) |
Jun 17, 2009 | 25.83 | 26.63 | 25.83 | 26.03 | 4,689,604 | -0.25(-0.95%) |
Jun 16, 2009 | 26.12 | 26.88 | 26.12 | 26.28 | 4,124,191 | -0.48(-1.81%) |
Jun 15, 2009 | 27.03 | 27.21 | 26.66 | 26.77 | 4,999,550 | -0.76(-2.76%) |
Jun 12, 2009 | 27.56 | 27.58 | 27.02 | 27.53 | 2,980,616 | -0.15(-0.53%) |
Jun 11, 2009 | 27.88 | 28.28 | 27.62 | 27.67 | 3,944,445 | -0.33(-1.18%) |
Jun 10, 2009 | 28.49 | 28.64 | 27.23 | 28.00 | 5,096,289 | -0.49(-1.72%) |
Jun 09, 2009 | 27.60 | 28.55 | 27.30 | 28.49 | 6,507,845 | +1.36(+5.03%) |
Jun 08, 2009 | 26.77 | 27.37 | 26.31 | 27.13 | 3,941,509 | +0.30(+1.12%) |
Jun 05, 2009 | 27.58 | 27.61 | 26.56 | 26.83 | 5,346,100 | -0.45(-1.64%) |
Jun 04, 2009 | 26.82 | 27.33 | 26.68 | 27.28 | 6,059,614 | +0.08(+0.28%) |
Jun 03, 2009 | 26.95 | 27.50 | 26.49 | 27.20 | 7,204,394 | +0.45(+1.67%) |
Jun 02, 2009 | 26.57 | 27.12 | 26.16 | 26.75 | 6,648,965 | +0.34(+1.30%) |
Jun 01, 2009 | 26.32 | 27.26 | 26.15 | 26.41 | 6,095,228 | +0.54(+2.07%) |
May 29, 2009 | 25.33 | 25.98 | 24.86 | 25.87 | 4,705,143 | +0.66(+2.63%) |
May 28, 2009 | 24.54 | 25.34 | 24.18 | 25.21 | 5,508,571 | +1.18(+4.91%) |
May 27, 2009 | 25.40 | 25.45 | 23.92 | 24.03 | 5,205,673 | -1.47(-5.78%) |
May 26, 2009 | 24.17 | 25.51 | 24.04 | 25.50 | 5,727,892 | +1.17(+4.82%) |
May 22, 2009 | 24.08 | 24.83 | 23.77 | 24.33 | 3,951,715 | +0.31(+1.30%) |
May 21, 2009 | 23.83 | 24.29 | 23.58 | 24.02 | 6,744,613 | -0.35(-1.44%) |
May 20, 2009 | 25.21 | 25.59 | 24.17 | 24.37 | 5,339,790 | -0.43(-1.75%) |
May 19, 2009 | 25.16 | 25.55 | 24.73 | 24.80 | 4,443,220 | -0.75(-2.92%) |
May 18, 2009 | 24.09 | 25.59 | 24.04 | 25.55 | 5,707,498 | +1.98(+8.42%) |
May 15, 2009 | 23.76 | 23.97 | 23.39 | 23.57 | 5,358,605 | -0.24(-0.99%) |
May 14, 2009 | 23.16 | 24.01 | 23.02 | 23.80 | 5,664,808 | +0.44(+1.88%) |
May 13, 2009 | 24.27 | 24.64 | 23.22 | 23.36 | 6,259,365 | -1.51(-6.08%) |
May 12, 2009 | 24.63 | 25.40 | 23.92 | 24.87 | 6,763,453 | +0.66(+2.71%) |
May 11, 2009 | 25.21 | 25.40 | 24.19 | 24.22 | 7,017,558 | -1.89(-7.25%) |
May 08, 2009 | 24.97 | 26.11 | 24.59 | 26.11 | 7,256,071 | +1.52(+6.20%) |
May 07, 2009 | 26.38 | 26.65 | 24.36 | 24.59 | 8,445,943 | -1.56(-5.98%) |
May 06, 2009 | 25.96 | 26.28 | 25.38 | 26.15 | 7,163,647 | +0.23(+0.89%) |
May 05, 2009 | 25.82 | 26.26 | 25.65 | 25.92 | 6,636,729 | -0.41(-1.55%) |
May 04, 2009 | 24.89 | 26.58 | 24.41 | 26.33 | 7,574,904 | +1.82(+7.42%) |