Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.93 | 30.96 | 28.93 | 30.56 | 4,565,667 | +1.21(+4.12%) |
Jul 30, 2009 | 28.81 | 30.14 | 28.81 | 29.35 | 5,421,845 | +1.12(+3.98%) |
Jul 29, 2009 | 28.26 | 28.48 | 27.51 | 28.23 | 4,128,081 | -0.40(-1.39%) |
Jul 28, 2009 | 28.75 | 29.45 | 27.98 | 28.63 | 4,979,522 | -0.47(-1.61%) |
Jul 27, 2009 | 29.88 | 30.07 | 28.83 | 29.09 | 3,508,371 | -0.48(-1.63%) |
Jul 24, 2009 | 29.22 | 29.60 | 28.69 | 29.58 | 2,685,482 | +0.28(+0.95%) |
Jul 23, 2009 | 28.18 | 29.36 | 27.87 | 29.30 | 3,194,766 | +1.21(+4.33%) |
Jul 22, 2009 | 27.86 | 28.63 | 27.84 | 28.09 | 3,862,508 | -0.17(-0.60%) |
Jul 21, 2009 | 28.98 | 29.92 | 27.83 | 28.26 | 7,814,889 | +0.91(+3.33%) |
Jul 20, 2009 | 26.22 | 27.44 | 26.22 | 27.35 | 3,679,443 | +1.47(+5.68%) |
Jul 17, 2009 | 25.44 | 26.12 | 25.40 | 25.88 | 3,122,000 | +0.18(+0.69%) |
Jul 16, 2009 | 24.84 | 25.81 | 24.84 | 25.70 | 2,148,900 | +0.68(+2.70%) |
Jul 15, 2009 | 23.69 | 25.13 | 23.58 | 25.02 | 4,570,415 | +1.80(+7.77%) |
Jul 14, 2009 | 23.68 | 23.68 | 22.99 | 23.22 | 3,943,741 | -0.36(-1.51%) |
Jul 13, 2009 | 23.05 | 23.59 | 23.01 | 23.57 | 2,881,514 | +0.74(+3.24%) |
Jul 10, 2009 | 22.83 | 23.20 | 22.46 | 22.83 | 2,837,110 | -0.29(-1.26%) |
Jul 09, 2009 | 22.93 | 23.50 | 22.93 | 23.13 | 2,761,058 | +0.33(+1.47%) |
Jul 08, 2009 | 23.02 | 23.08 | 22.25 | 22.79 | 3,637,823 | -0.12(-0.53%) |
Jul 07, 2009 | 24.26 | 24.30 | 22.90 | 22.91 | 2,804,664 | -1.39(-5.73%) |
Jul 06, 2009 | 24.11 | 24.58 | 23.77 | 24.31 | 2,190,331 | -0.03(-0.12%) |
Jul 02, 2009 | 24.70 | 24.87 | 24.33 | 24.33 | 2,796,122 | -1.21(-4.73%) |
Jul 01, 2009 | 25.19 | 26.10 | 25.19 | 25.54 | 3,124,319 | +0.53(+2.10%) |
Jun 30, 2009 | 25.50 | 25.81 | 24.50 | 25.02 | 4,163,990 | -0.63(-2.44%) |
Jun 29, 2009 | 24.92 | 26.12 | 24.76 | 25.64 | 4,241,566 | +0.85(+3.41%) |
Jun 26, 2009 | 24.21 | 24.85 | 24.21 | 24.80 | 6,046,067 | +0.45(+1.87%) |
Jun 25, 2009 | 23.59 | 24.42 | 23.51 | 24.34 | 3,954,319 | +1.26(+5.45%) |
Jun 24, 2009 | 22.67 | 23.69 | 22.66 | 23.08 | 3,670,694 | +0.73(+3.27%) |
Jun 23, 2009 | 21.98 | 22.44 | 21.85 | 22.35 | 3,638,082 | +0.62(+2.84%) |
Jun 22, 2009 | 22.56 | 22.61 | 21.71 | 21.73 | 2,800,639 | -1.17(-5.12%) |
Jun 19, 2009 | 23.01 | 23.36 | 22.72 | 22.91 | 2,828,862 | +0.17(+0.75%) |
Jun 18, 2009 | 23.07 | 23.22 | 22.46 | 22.74 | 3,589,403 | -0.44(-1.90%) |
Jun 17, 2009 | 23.09 | 23.55 | 22.69 | 23.18 | 4,835,770 | -0.67(-2.80%) |
Jun 16, 2009 | 24.82 | 24.82 | 23.82 | 23.84 | 4,069,709 | -0.33(-1.35%) |
Jun 15, 2009 | 24.58 | 24.62 | 23.57 | 24.17 | 3,189,101 | -1.04(-4.14%) |
Jun 12, 2009 | 25.35 | 25.43 | 24.64 | 25.21 | 2,116,319 | -0.55(-2.12%) |
Jun 11, 2009 | 25.55 | 26.00 | 25.42 | 25.76 | 2,362,859 | +0.32(+1.26%) |
Jun 10, 2009 | 26.08 | 26.29 | 24.92 | 25.44 | 2,251,611 | -0.13(-0.50%) |
Jun 09, 2009 | 25.29 | 25.78 | 25.14 | 25.57 | 2,581,036 | +0.04(+0.14%) |
Jun 08, 2009 | 25.15 | 25.77 | 24.89 | 25.53 | 2,080,184 | -0.21(-0.83%) |
Jun 05, 2009 | 26.56 | 26.57 | 25.52 | 25.75 | 3,786,371 | +0.01(+0.03%) |
Jun 04, 2009 | 25.14 | 25.83 | 25.04 | 25.74 | 2,350,628 | +0.79(+3.16%) |
Jun 03, 2009 | 25.58 | 25.84 | 24.58 | 24.95 | 3,956,847 | -0.94(-3.65%) |
Jun 02, 2009 | 25.37 | 26.32 | 24.86 | 25.90 | 4,803,082 | +0.50(+1.99%) |
Jun 01, 2009 | 23.69 | 25.56 | 23.47 | 25.39 | 6,594,059 | +2.35(+10.21%) |
May 29, 2009 | 23.44 | 23.71 | 23.01 | 23.04 | 7,467,669 | +0.00(+0.00%) |
May 28, 2009 | 23.32 | 23.50 | 22.38 | 23.04 | 3,620,377 | -0.21(-0.92%) |
May 27, 2009 | 23.82 | 24.11 | 22.96 | 23.25 | 3,932,115 | -0.53(-2.21%) |
May 26, 2009 | 22.47 | 23.83 | 22.10 | 23.78 | 4,065,730 | +1.00(+4.40%) |
May 22, 2009 | 23.01 | 23.09 | 22.47 | 22.78 | 4,611,141 | -0.11(-0.47%) |
May 21, 2009 | 22.81 | 23.14 | 22.40 | 22.88 | 6,279,266 | -0.45(-1.95%) |
May 20, 2009 | 23.55 | 24.28 | 23.11 | 23.34 | 7,409,895 | +0.09(+0.40%) |
May 19, 2009 | 22.45 | 23.35 | 22.12 | 23.25 | 4,568,689 | +0.86(+3.84%) |
May 18, 2009 | 21.37 | 22.42 | 21.31 | 22.39 | 3,049,702 | +1.39(+6.63%) |
May 15, 2009 | 21.26 | 21.88 | 20.70 | 20.99 | 3,755,459 | -0.32(-1.50%) |
May 14, 2009 | 21.03 | 21.79 | 20.96 | 21.31 | 3,432,629 | +0.42(+2.01%) |
May 13, 2009 | 21.77 | 21.96 | 20.88 | 20.90 | 5,312,565 | -1.53(-6.81%) |
May 12, 2009 | 23.35 | 23.41 | 21.91 | 22.42 | 4,786,064 | -0.68(-2.95%) |
May 11, 2009 | 23.54 | 23.84 | 22.95 | 23.10 | 3,691,815 | -1.07(-4.41%) |
May 08, 2009 | 22.90 | 24.30 | 22.44 | 24.17 | 8,137,155 | +2.54(+11.76%) |
May 07, 2009 | 24.37 | 24.39 | 21.56 | 21.63 | 8,504,588 | -2.45(-10.18%) |
May 06, 2009 | 24.44 | 24.44 | 23.30 | 24.08 | 4,920,663 | -0.08(-0.32%) |
May 05, 2009 | 24.09 | 24.52 | 23.62 | 24.16 | 4,748,790 | -0.10(-0.41%) |
May 04, 2009 | 24.56 | 24.63 | 24.04 | 24.26 | 6,015,857 | +0.10(+0.41%) |