Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.40 | 28.56 | 28.17 | 28.35 | 22,917,380 | -0.09(-0.31%) |
Jul 30, 2009 | 28.51 | 28.84 | 28.41 | 28.44 | 34,026,500 | +0.49(+1.77%) |
Jul 29, 2009 | 28.22 | 28.26 | 27.65 | 27.94 | 53,241,204 | -1.09(-3.76%) |
Jul 28, 2009 | 28.80 | 29.09 | 28.53 | 29.03 | 29,201,504 | +0.35(+1.20%) |
Jul 27, 2009 | 28.80 | 28.96 | 28.50 | 28.69 | 23,469,836 | +0.07(+0.24%) |
Jul 24, 2009 | 28.32 | 28.64 | 28.17 | 28.62 | 29,615,434 | +0.14(+0.48%) |
Jul 23, 2009 | 27.86 | 28.70 | 27.83 | 28.49 | 55,118,280 | +1.11(+4.06%) |
Jul 22, 2009 | 27.14 | 27.59 | 27.08 | 27.37 | 24,130,954 | -0.20(-0.74%) |
Jul 21, 2009 | 27.76 | 27.78 | 27.14 | 27.58 | 33,216,546 | -0.14(-0.49%) |
Jul 20, 2009 | 27.58 | 27.77 | 27.44 | 27.71 | 44,543,344 | +1.07(+4.02%) |
Jul 17, 2009 | 26.49 | 26.74 | 26.38 | 26.64 | 28,498,896 | +0.41(+1.57%) |
Jul 16, 2009 | 26.07 | 26.43 | 25.96 | 26.23 | 30,049,476 | -0.20(-0.74%) |
Jul 15, 2009 | 25.93 | 26.51 | 25.87 | 26.43 | 44,816,472 | +1.08(+4.28%) |
Jul 14, 2009 | 25.31 | 25.42 | 25.09 | 25.34 | 22,757,910 | +0.48(+1.94%) |
Jul 13, 2009 | 24.42 | 25.00 | 24.42 | 24.86 | 39,462,200 | -0.11(-0.44%) |
Jul 10, 2009 | 24.94 | 25.12 | 24.63 | 24.97 | 28,769,558 | -0.19(-0.75%) |
Jul 09, 2009 | 25.26 | 25.37 | 24.98 | 25.16 | 29,187,126 | +0.43(+1.75%) |
Jul 08, 2009 | 24.94 | 25.16 | 24.25 | 24.73 | 46,085,568 | -0.16(-0.63%) |
Jul 07, 2009 | 25.52 | 25.53 | 24.87 | 24.88 | 30,270,784 | -0.97(-3.75%) |
Jul 06, 2009 | 25.45 | 25.88 | 25.25 | 25.85 | 32,624,890 | +0.49(+1.95%) |
Jul 02, 2009 | 25.52 | 25.60 | 25.28 | 25.36 | 28,986,322 | -0.87(-3.31%) |
Jul 01, 2009 | 26.36 | 26.54 | 26.20 | 26.22 | 31,892,152 | +0.24(+0.91%) |
Jun 30, 2009 | 26.05 | 26.12 | 25.63 | 25.99 | 41,331,612 | -0.28(-1.06%) |
Jun 29, 2009 | 26.12 | 26.35 | 25.92 | 26.26 | 23,660,804 | +0.28(+1.07%) |
Jun 26, 2009 | 25.93 | 26.10 | 25.76 | 25.99 | 29,189,382 | +0.27(+1.05%) |
Jun 25, 2009 | 25.34 | 25.72 | 25.26 | 25.72 | 43,630,644 | +0.74(+2.96%) |
Jun 24, 2009 | 25.15 | 25.42 | 24.89 | 24.98 | 35,999,096 | +0.72(+2.99%) |
Jun 23, 2009 | 24.38 | 24.49 | 23.93 | 24.25 | 33,480,520 | -0.18(-0.75%) |
Jun 22, 2009 | 24.79 | 24.99 | 24.34 | 24.44 | 50,336,256 | -0.81(-3.19%) |
Jun 19, 2009 | 25.44 | 25.46 | 25.16 | 25.24 | 21,242,996 | +0.07(+0.30%) |
Jun 18, 2009 | 25.16 | 25.38 | 24.80 | 25.17 | 28,473,892 | -0.13(-0.51%) |
Jun 17, 2009 | 25.18 | 25.46 | 24.88 | 25.30 | 44,555,788 | +0.08(+0.32%) |
Jun 16, 2009 | 25.78 | 25.90 | 25.08 | 25.21 | 37,878,120 | -0.68(-2.62%) |
Jun 15, 2009 | 26.20 | 26.22 | 25.60 | 25.89 | 31,564,354 | -0.90(-3.36%) |
Jun 12, 2009 | 26.75 | 26.89 | 26.58 | 26.79 | 22,398,944 | -0.38(-1.40%) |
Jun 11, 2009 | 26.95 | 27.61 | 26.93 | 27.17 | 35,374,636 | +0.64(+2.43%) |
Jun 10, 2009 | 26.80 | 26.89 | 26.16 | 26.53 | 37,241,336 | +0.74(+2.89%) |
Jun 09, 2009 | 25.80 | 25.95 | 25.56 | 25.78 | 25,403,130 | -0.33(-1.25%) |
Jun 08, 2009 | 25.84 | 26.26 | 25.65 | 26.11 | 29,023,844 | -0.33(-1.25%) |
Jun 05, 2009 | 26.83 | 26.86 | 26.12 | 26.44 | 38,049,620 | +0.20(+0.75%) |
Jun 04, 2009 | 26.02 | 26.28 | 25.84 | 26.24 | 36,911,824 | +0.49(+1.92%) |
Jun 03, 2009 | 26.17 | 26.22 | 25.46 | 25.75 | 41,107,832 | -0.47(-1.80%) |
Jun 02, 2009 | 26.12 | 26.47 | 25.99 | 26.22 | 42,654,844 | -0.55(-2.05%) |
Jun 01, 2009 | 26.56 | 26.92 | 26.37 | 26.77 | 42,793,184 | +1.46(+5.78%) |
May 29, 2009 | 25.07 | 25.40 | 24.90 | 25.31 | 40,496,512 | +0.82(+3.35%) |
May 28, 2009 | 24.19 | 24.64 | 24.02 | 24.49 | 37,309,724 | +0.54(+2.26%) |
May 27, 2009 | 24.41 | 24.61 | 23.91 | 23.95 | 40,319,300 | +0.16(+0.68%) |
May 26, 2009 | 23.19 | 23.99 | 23.09 | 23.79 | 36,708,884 | +0.29(+1.24%) |
May 22, 2009 | 23.67 | 23.74 | 23.41 | 23.49 | 20,988,412 | -0.03(-0.12%) |
May 21, 2009 | 23.47 | 23.64 | 23.18 | 23.52 | 37,127,892 | -0.44(-1.84%) |
May 20, 2009 | 24.15 | 24.55 | 23.94 | 23.96 | 35,928,844 | -0.28(-1.17%) |
May 19, 2009 | 24.15 | 24.55 | 24.10 | 24.25 | 39,234,476 | +0.09(+0.39%) |
May 18, 2009 | 23.64 | 24.23 | 23.61 | 24.15 | 44,658,604 | +1.34(+5.88%) |
May 15, 2009 | 23.02 | 23.11 | 22.61 | 22.81 | 34,675,388 | -0.06(-0.27%) |
May 14, 2009 | 22.53 | 23.11 | 22.48 | 22.87 | 29,325,106 | +0.13(+0.57%) |
May 13, 2009 | 22.91 | 22.99 | 22.55 | 22.74 | 34,225,800 | -0.35(-1.50%) |
May 12, 2009 | 23.43 | 23.58 | 22.96 | 23.09 | 26,159,350 | -0.18(-0.79%) |
May 11, 2009 | 23.46 | 23.51 | 23.22 | 23.27 | 35,094,836 | -1.05(-4.32%) |
May 08, 2009 | 24.00 | 25.74 | 23.80 | 24.32 | 41,166,452 | +1.12(+4.85%) |
May 07, 2009 | 24.16 | 24.21 | 23.15 | 23.20 | 47,587,480 | -0.80(-3.33%) |
May 06, 2009 | 23.81 | 24.14 | 23.54 | 24.00 | 51,388,944 | +0.77(+3.30%) |
May 05, 2009 | 23.34 | 23.57 | 23.05 | 23.23 | 38,681,224 | -0.58(-2.44%) |
May 04, 2009 | 23.76 | 23.83 | 23.66 | 23.81 | 57,004,088 | +1.96(+8.95%) |