Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.69 | 30.52 | 29.51 | 30.24 | 17,092,276 | +0.45(+1.50%) |
Jul 30, 2009 | 29.27 | 30.11 | 29.25 | 29.80 | 21,734,450 | +1.08(+3.78%) |
Jul 29, 2009 | 29.20 | 29.21 | 28.35 | 28.71 | 18,047,118 | -0.73(-2.49%) |
Jul 28, 2009 | 29.06 | 29.91 | 28.77 | 29.45 | 24,321,472 | +0.10(+0.35%) |
Jul 27, 2009 | 29.05 | 29.51 | 28.59 | 29.34 | 20,867,832 | +0.51(+1.79%) |
Jul 24, 2009 | 28.09 | 28.88 | 27.63 | 28.83 | 24,788,294 | +0.51(+1.79%) |
Jul 23, 2009 | 26.60 | 28.48 | 26.49 | 28.32 | 28,218,844 | +1.78(+6.73%) |
Jul 22, 2009 | 26.41 | 27.04 | 26.15 | 26.54 | 24,267,118 | -0.55(-2.03%) |
Jul 21, 2009 | 28.01 | 28.45 | 26.11 | 27.08 | 91,461,192 | +1.93(+7.67%) |
Jul 20, 2009 | 24.24 | 25.22 | 24.19 | 25.16 | 32,003,122 | +1.83(+7.83%) |
Jul 17, 2009 | 23.32 | 23.54 | 23.19 | 23.33 | 12,842,408 | -0.11(-0.47%) |
Jul 16, 2009 | 23.06 | 23.52 | 22.75 | 23.44 | 14,896,579 | +0.21(+0.92%) |
Jul 15, 2009 | 22.23 | 23.32 | 22.23 | 23.23 | 26,320,460 | +1.31(+5.98%) |
Jul 14, 2009 | 21.62 | 21.94 | 21.43 | 21.92 | 14,750,784 | +0.09(+0.41%) |
Jul 13, 2009 | 21.37 | 21.83 | 21.35 | 21.83 | 16,172,559 | +0.87(+4.16%) |
Jul 10, 2009 | 20.87 | 21.04 | 20.61 | 20.96 | 15,234,487 | -0.08(-0.39%) |
Jul 09, 2009 | 21.38 | 21.51 | 20.99 | 21.04 | 14,834,135 | +0.05(+0.23%) |
Jul 08, 2009 | 20.93 | 21.08 | 20.60 | 20.99 | 23,118,042 | +0.20(+0.96%) |
Jul 07, 2009 | 21.70 | 21.81 | 20.76 | 20.79 | 21,289,336 | -0.97(-4.45%) |
Jul 06, 2009 | 21.67 | 21.85 | 21.25 | 21.76 | 15,861,611 | -0.03(-0.13%) |
Jul 02, 2009 | 22.51 | 22.51 | 21.79 | 21.79 | 19,756,884 | -1.00(-4.37%) |
Jul 01, 2009 | 22.98 | 23.44 | 22.75 | 22.78 | 16,878,512 | +0.10(+0.45%) |
Jun 30, 2009 | 23.81 | 23.84 | 22.64 | 22.68 | 24,591,184 | -1.17(-4.89%) |
Jun 29, 2009 | 23.93 | 24.23 | 23.44 | 23.84 | 9,952,694 | +0.12(+0.52%) |
Jun 26, 2009 | 23.71 | 24.16 | 23.41 | 23.72 | 18,337,788 | +0.05(+0.20%) |
Jun 25, 2009 | 23.36 | 23.88 | 23.25 | 23.67 | 16,944,438 | +0.75(+3.26%) |
Jun 24, 2009 | 23.01 | 23.58 | 22.74 | 22.93 | 15,076,575 | +0.27(+1.21%) |
Jun 23, 2009 | 22.29 | 22.75 | 22.06 | 22.65 | 15,932,418 | +0.44(+1.98%) |
Jun 22, 2009 | 22.97 | 22.99 | 21.97 | 22.21 | 20,685,128 | -0.89(-3.83%) |
Jun 19, 2009 | 23.65 | 23.75 | 22.96 | 23.10 | 21,106,762 | -0.30(-1.26%) |
Jun 18, 2009 | 23.97 | 23.98 | 23.03 | 23.39 | 23,670,046 | -0.49(-2.07%) |
Jun 17, 2009 | 24.16 | 24.21 | 23.17 | 23.89 | 22,395,338 | -0.52(-2.14%) |
Jun 16, 2009 | 25.03 | 25.38 | 24.29 | 24.41 | 18,213,674 | -0.62(-2.47%) |
Jun 15, 2009 | 25.40 | 25.46 | 24.62 | 25.03 | 15,234,569 | -0.87(-3.37%) |
Jun 12, 2009 | 25.72 | 25.92 | 25.41 | 25.90 | 12,482,410 | +0.08(+0.32%) |
Jun 11, 2009 | 25.94 | 26.28 | 25.57 | 25.81 | 14,964,397 | -0.01(-0.03%) |
Jun 10, 2009 | 26.59 | 26.60 | 25.35 | 25.82 | 21,742,862 | -0.43(-1.62%) |
Jun 09, 2009 | 26.43 | 26.70 | 26.01 | 26.25 | 15,259,493 | -0.23(-0.86%) |
Jun 08, 2009 | 25.60 | 26.69 | 25.57 | 26.47 | 19,996,548 | +0.07(+0.26%) |
Jun 05, 2009 | 26.44 | 26.60 | 25.63 | 26.41 | 23,048,236 | +0.31(+1.18%) |
Jun 04, 2009 | 25.30 | 26.23 | 24.90 | 26.10 | 16,489,175 | +0.93(+3.71%) |
Jun 03, 2009 | 25.40 | 25.54 | 24.87 | 25.16 | 13,456,693 | -0.54(-2.11%) |
Jun 02, 2009 | 25.75 | 26.05 | 25.53 | 25.70 | 11,269,128 | -0.07(-0.27%) |
Jun 01, 2009 | 24.96 | 25.90 | 24.95 | 25.77 | 20,885,624 | +1.43(+5.89%) |
May 29, 2009 | 24.00 | 24.45 | 23.88 | 24.34 | 16,138,962 | +0.60(+2.52%) |
May 28, 2009 | 23.88 | 23.89 | 22.95 | 23.74 | 22,026,864 | -0.32(-1.31%) |
May 27, 2009 | 24.37 | 24.43 | 23.92 | 24.06 | 19,694,006 | +0.03(+0.14%) |
May 26, 2009 | 23.60 | 24.60 | 23.36 | 24.02 | 20,094,676 | +0.47(+2.01%) |
May 22, 2009 | 24.74 | 24.78 | 23.47 | 23.55 | 20,825,566 | -0.84(-3.46%) |
May 21, 2009 | 25.23 | 25.40 | 24.28 | 24.39 | 20,554,196 | -1.21(-4.72%) |
May 20, 2009 | 26.14 | 26.97 | 25.51 | 25.60 | 20,114,296 | -0.25(-0.98%) |
May 19, 2009 | 26.28 | 26.43 | 25.77 | 25.86 | 15,354,736 | -0.08(-0.29%) |
May 18, 2009 | 25.07 | 25.96 | 24.79 | 25.93 | 16,044,118 | +1.40(+5.71%) |
May 15, 2009 | 24.75 | 25.36 | 24.13 | 24.53 | 20,414,728 | -0.23(-0.91%) |
May 14, 2009 | 24.62 | 25.25 | 24.28 | 24.76 | 17,563,090 | -0.01(-0.03%) |
May 13, 2009 | 25.38 | 25.42 | 24.56 | 24.76 | 19,547,010 | -1.36(-5.20%) |
May 12, 2009 | 26.59 | 26.77 | 25.49 | 26.12 | 17,366,116 | -0.25(-0.96%) |
May 11, 2009 | 26.60 | 26.82 | 26.13 | 26.38 | 13,820,743 | -0.83(-3.05%) |
May 08, 2009 | 26.42 | 27.40 | 26.27 | 27.21 | 22,664,538 | +1.18(+4.54%) |
May 07, 2009 | 27.83 | 28.11 | 25.54 | 26.03 | 24,727,144 | -1.43(-5.20%) |
May 06, 2009 | 27.41 | 27.89 | 26.36 | 27.46 | 21,497,376 | +0.40(+1.50%) |
May 05, 2009 | 26.32 | 27.17 | 26.25 | 27.05 | 19,828,356 | +0.64(+2.42%) |
May 04, 2009 | 26.03 | 26.71 | 25.81 | 26.41 | 20,979,184 | +0.84(+3.27%) |