Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.48 | 24.13 | 23.48 | 23.91 | 8,645,949 | +0.41(+1.74%) |
Jul 30, 2009 | 23.83 | 24.08 | 23.41 | 23.50 | 8,490,030 | -0.15(-0.65%) |
Jul 29, 2009 | 23.79 | 24.17 | 23.34 | 23.65 | 6,816,486 | -0.26(-1.10%) |
Jul 28, 2009 | 23.20 | 23.99 | 23.18 | 23.91 | 11,964,950 | +1.00(+4.36%) |
Jul 27, 2009 | 23.18 | 23.38 | 22.78 | 22.92 | 8,740,625 | -0.47(-2.00%) |
Jul 24, 2009 | 23.55 | 23.66 | 23.07 | 23.38 | 628 | -0.36(-1.51%) |
Jul 23, 2009 | 23.02 | 23.95 | 22.76 | 23.74 | 8,240,077 | +0.76(+3.31%) |
Jul 22, 2009 | 23.04 | 23.32 | 22.78 | 22.98 | 9,608,562 | -0.31(-1.35%) |
Jul 21, 2009 | 23.59 | 23.64 | 22.70 | 23.29 | 10,066,995 | -0.29(-1.22%) |
Jul 20, 2009 | 23.16 | 23.59 | 22.95 | 23.58 | 9,598,050 | +0.44(+1.88%) |
Jul 17, 2009 | 22.62 | 23.23 | 22.45 | 23.15 | 8,873,163 | +0.37(+1.63%) |
Jul 16, 2009 | 22.61 | 22.89 | 22.25 | 22.77 | 7,497,793 | +0.16(+0.71%) |
Jul 15, 2009 | 22.31 | 22.73 | 22.24 | 22.61 | 10,556,925 | +0.60(+2.73%) |
Jul 14, 2009 | 21.90 | 22.13 | 21.42 | 22.01 | 8,322,093 | +0.19(+0.85%) |
Jul 13, 2009 | 21.69 | 21.95 | 21.58 | 21.83 | 12,728,992 | +0.86(+4.12%) |
Jul 10, 2009 | 20.86 | 21.26 | 20.78 | 20.96 | 6,711,638 | -0.06(-0.27%) |
Jul 09, 2009 | 20.77 | 21.28 | 20.68 | 21.02 | 11,710,676 | +0.42(+2.02%) |
Jul 08, 2009 | 20.19 | 20.66 | 19.99 | 20.61 | 19,136,254 | +0.55(+2.74%) |
Jul 07, 2009 | 20.50 | 20.66 | 20.00 | 20.06 | 8,696,227 | -0.46(-2.25%) |
Jul 06, 2009 | 20.17 | 20.70 | 20.12 | 20.52 | 12,688,574 | -0.01(-0.03%) |
Jul 02, 2009 | 21.38 | 21.50 | 20.48 | 20.52 | 10,397,445 | -1.23(-5.65%) |
Jul 01, 2009 | 21.54 | 21.95 | 21.44 | 21.75 | 7,203,278 | +0.33(+1.52%) |
Jun 30, 2009 | 21.78 | 22.26 | 21.23 | 21.42 | 10,055,298 | -0.34(-1.56%) |
Jun 29, 2009 | 21.56 | 22.10 | 21.26 | 21.76 | 6,487,281 | +0.28(+1.31%) |
Jun 26, 2009 | 21.82 | 21.96 | 21.43 | 21.48 | 6,131,136 | -0.30(-1.38%) |
Jun 25, 2009 | 21.65 | 21.93 | 21.58 | 21.78 | 10,308,469 | +0.69(+3.28%) |
Jun 24, 2009 | 21.26 | 21.58 | 20.98 | 21.09 | 9,541,091 | -0.01(-0.03%) |
Jun 23, 2009 | 21.46 | 21.57 | 20.93 | 21.10 | 7,932,107 | -0.29(-1.38%) |
Jun 22, 2009 | 21.89 | 22.01 | 21.38 | 21.39 | 9,353,794 | -0.60(-2.73%) |
Jun 19, 2009 | 21.95 | 22.33 | 21.86 | 21.99 | 17,424,582 | +0.20(+0.91%) |
Jun 18, 2009 | 23.03 | 23.21 | 21.63 | 21.80 | 21,059,246 | -1.15(-5.02%) |
Jun 17, 2009 | 22.76 | 23.39 | 22.63 | 22.95 | 14,262,011 | +0.02(+0.08%) |
Jun 16, 2009 | 24.02 | 24.41 | 22.79 | 22.93 | 42,987,240 | -1.80(-7.29%) |
Jun 15, 2009 | 24.32 | 24.97 | 23.75 | 24.73 | 19,948,798 | +0.07(+0.29%) |
Jun 12, 2009 | 23.75 | 24.75 | 23.61 | 24.66 | 11,162,344 | +0.84(+3.55%) |
Jun 11, 2009 | 24.57 | 24.66 | 23.69 | 23.82 | 13,417,214 | -1.05(-4.22%) |
Jun 10, 2009 | 25.44 | 25.58 | 24.20 | 24.87 | 10,066,214 | -0.42(-1.64%) |
Jun 09, 2009 | 24.92 | 25.49 | 24.69 | 25.28 | 8,672,728 | +0.56(+2.28%) |
Jun 08, 2009 | 24.41 | 24.98 | 24.21 | 24.72 | 11,573,679 | +0.77(+3.21%) |
Jun 05, 2009 | 24.11 | 24.33 | 23.51 | 23.95 | 9,635,422 | +0.26(+1.11%) |
Jun 04, 2009 | 24.14 | 24.18 | 23.36 | 23.69 | 10,351,603 | -0.63(-2.60%) |
Jun 03, 2009 | 23.99 | 24.45 | 23.71 | 24.32 | 9,904,197 | +0.07(+0.29%) |
Jun 02, 2009 | 24.02 | 24.36 | 23.68 | 24.25 | 9,140,715 | +0.18(+0.74%) |
Jun 01, 2009 | 22.82 | 24.44 | 22.62 | 24.07 | 13,478,144 | +1.62(+7.21%) |
May 29, 2009 | 22.52 | 22.74 | 21.74 | 22.45 | 12,553,115 | +0.10(+0.46%) |
May 28, 2009 | 22.55 | 22.86 | 21.91 | 22.35 | 12,844,615 | -0.21(-0.94%) |
May 27, 2009 | 23.64 | 23.64 | 22.54 | 22.56 | 11,913,986 | -1.14(-4.80%) |
May 26, 2009 | 22.34 | 23.86 | 22.33 | 23.70 | 12,299,327 | +1.20(+5.32%) |
May 22, 2009 | 22.64 | 22.90 | 21.90 | 22.51 | 9,297,788 | -0.03(-0.14%) |
May 21, 2009 | 22.79 | 23.09 | 22.24 | 22.54 | 11,241,506 | -0.62(-2.68%) |
May 20, 2009 | 23.98 | 24.41 | 23.12 | 23.16 | 9,458,923 | -0.67(-2.82%) |
May 19, 2009 | 23.20 | 24.25 | 23.19 | 23.83 | 11,152,347 | +0.57(+2.45%) |
May 18, 2009 | 22.75 | 23.35 | 22.71 | 23.26 | 11,457,972 | +0.61(+2.68%) |
May 15, 2009 | 23.09 | 23.55 | 22.52 | 22.65 | 10,830,047 | -0.46(-1.99%) |
May 14, 2009 | 22.70 | 23.73 | 22.59 | 23.11 | 12,417,723 | +0.59(+2.64%) |
May 13, 2009 | 23.15 | 23.18 | 22.17 | 22.52 | 17,013,220 | -1.19(-5.02%) |
May 12, 2009 | 24.62 | 24.66 | 23.16 | 23.71 | 14,567,492 | -0.70(-2.88%) |
May 11, 2009 | 23.94 | 24.80 | 23.44 | 24.41 | 13,845,473 | +0.15(+0.61%) |
May 08, 2009 | 24.47 | 24.92 | 23.72 | 24.26 | 16,415,452 | -0.49(-1.99%) |
May 07, 2009 | 25.74 | 25.81 | 24.31 | 24.76 | 13,612,359 | -0.51(-2.03%) |
May 06, 2009 | 26.60 | 26.60 | 24.93 | 25.27 | 12,476,296 | -0.88(-3.35%) |
May 05, 2009 | 25.77 | 26.54 | 25.51 | 26.15 | 11,816,430 | +0.31(+1.21%) |
May 04, 2009 | 24.03 | 25.88 | 23.68 | 25.83 | 18,303,664 | +2.03(+8.55%) |