Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.12 | 32.78 | 31.94 | 32.38 | 5,086,587 | +0.13(+0.40%) |
Jul 30, 2009 | 30.31 | 32.77 | 30.18 | 32.25 | 9,658,282 | +2.51(+8.44%) |
Jul 29, 2009 | 29.74 | 30.30 | 29.51 | 29.74 | 3,611,307 | -0.13(-0.44%) |
Jul 28, 2009 | 29.33 | 29.92 | 29.07 | 29.87 | 4,914,537 | +0.58(+1.98%) |
Jul 27, 2009 | 29.51 | 29.63 | 29.12 | 29.29 | 4,019,913 | -0.34(-1.15%) |
Jul 24, 2009 | 29.41 | 29.76 | 29.23 | 29.63 | 3,507,966 | +0.03(+0.10%) |
Jul 23, 2009 | 28.78 | 29.96 | 28.78 | 29.60 | 7,470,764 | +0.93(+3.24%) |
Jul 22, 2009 | 28.79 | 29.00 | 28.61 | 28.67 | 4,065,606 | -0.53(-1.82%) |
Jul 21, 2009 | 29.63 | 30.13 | 28.50 | 29.20 | 6,060,891 | +0.81(+2.85%) |
Jul 20, 2009 | 27.97 | 28.43 | 27.91 | 28.39 | 2,746,625 | +0.50(+1.79%) |
Jul 17, 2009 | 27.74 | 27.99 | 27.52 | 27.89 | 2,901,630 | +0.26(+0.94%) |
Jul 16, 2009 | 26.65 | 27.72 | 26.65 | 27.63 | 3,418,297 | +1.00(+3.76%) |
Jul 15, 2009 | 26.34 | 26.64 | 26.14 | 26.63 | 3,108,991 | +0.54(+2.07%) |
Jul 14, 2009 | 26.10 | 26.24 | 25.70 | 26.09 | 2,619,517 | +0.07(+0.27%) |
Jul 13, 2009 | 25.35 | 26.07 | 25.31 | 26.02 | 2,246,604 | +0.91(+3.62%) |
Jul 10, 2009 | 25.43 | 25.50 | 25.00 | 25.11 | 2,241,322 | -0.38(-1.49%) |
Jul 09, 2009 | 26.23 | 26.39 | 25.31 | 25.49 | 3,561,434 | -0.65(-2.49%) |
Jul 08, 2009 | 25.90 | 26.33 | 25.80 | 26.14 | 4,758,359 | +0.34(+1.32%) |
Jul 07, 2009 | 25.62 | 26.06 | 25.47 | 25.80 | 4,104,920 | +0.18(+0.70%) |
Jul 06, 2009 | 25.41 | 25.86 | 25.41 | 25.62 | 3,151,081 | +0.07(+0.27%) |
Jul 02, 2009 | 26.09 | 26.41 | 25.55 | 25.55 | 2,504,737 | -1.11(-4.16%) |
Jul 01, 2009 | 26.07 | 27.00 | 26.05 | 26.66 | 2,937,378 | +0.88(+3.41%) |
Jun 30, 2009 | 26.50 | 26.73 | 25.51 | 25.78 | 4,820,492 | -0.88(-3.30%) |
Jun 29, 2009 | 26.14 | 26.73 | 26.06 | 26.66 | 3,122,026 | +0.45(+1.72%) |
Jun 26, 2009 | 26.07 | 26.61 | 25.95 | 26.21 | 3,422,954 | -0.19(-0.72%) |
Jun 25, 2009 | 26.26 | 26.51 | 26.13 | 26.40 | 3,688,181 | +0.23(+0.88%) |
Jun 24, 2009 | 25.64 | 26.45 | 25.44 | 26.17 | 4,111,148 | +0.77(+3.03%) |
Jun 23, 2009 | 25.51 | 25.76 | 25.05 | 25.40 | 3,874,709 | -0.08(-0.31%) |
Jun 22, 2009 | 25.58 | 25.94 | 25.46 | 25.48 | 3,817,230 | -0.40(-1.55%) |
Jun 19, 2009 | 25.77 | 26.07 | 25.59 | 25.88 | 4,087,147 | +0.03(+0.12%) |
Jun 18, 2009 | 25.83 | 26.06 | 25.62 | 25.85 | 3,877,155 | +0.10(+0.39%) |
Jun 17, 2009 | 25.33 | 25.92 | 25.23 | 25.75 | 3,753,025 | +0.30(+1.18%) |
Jun 16, 2009 | 25.49 | 25.89 | 25.38 | 25.45 | 3,714,915 | -0.27(-1.05%) |
Jun 15, 2009 | 26.35 | 26.52 | 25.67 | 25.72 | 3,182,334 | -0.89(-3.34%) |
Jun 12, 2009 | 26.43 | 26.82 | 26.34 | 26.61 | 2,415,917 | -0.17(-0.63%) |
Jun 11, 2009 | 26.62 | 27.12 | 26.62 | 26.78 | 3,844,696 | +0.14(+0.53%) |
Jun 10, 2009 | 27.11 | 27.33 | 26.40 | 26.64 | 3,205,579 | -0.17(-0.63%) |
Jun 09, 2009 | 26.74 | 27.06 | 26.50 | 26.81 | 2,459,211 | +0.20(+0.75%) |
Jun 08, 2009 | 26.71 | 26.90 | 26.32 | 26.61 | 2,852,762 | -0.11(-0.41%) |
Jun 05, 2009 | 27.07 | 27.50 | 26.60 | 26.72 | 4,218,480 | +0.00(+0.00%) |
Jun 04, 2009 | 27.21 | 27.46 | 26.57 | 26.72 | 6,287,176 | -0.41(-1.51%) |
Jun 03, 2009 | 27.44 | 27.49 | 26.82 | 27.13 | 3,270,443 | -0.46(-1.67%) |
Jun 02, 2009 | 27.32 | 27.82 | 27.23 | 27.59 | 3,682,180 | +0.27(+0.99%) |
Jun 01, 2009 | 26.79 | 27.50 | 26.54 | 27.32 | 5,362,115 | +0.76(+2.86%) |
May 29, 2009 | 25.62 | 26.58 | 25.58 | 26.56 | 4,965,243 | +0.94(+3.67%) |
May 28, 2009 | 26.34 | 26.38 | 25.34 | 25.62 | 5,134,739 | -0.37(-1.42%) |
May 27, 2009 | 26.54 | 26.84 | 25.92 | 25.99 | 5,009,467 | -0.74(-2.77%) |
May 26, 2009 | 25.64 | 26.78 | 25.32 | 26.73 | 5,842,247 | +0.93(+3.60%) |
May 22, 2009 | 24.75 | 25.98 | 24.64 | 25.80 | 5,764,043 | +1.16(+4.71%) |
May 21, 2009 | 24.41 | 24.75 | 24.25 | 24.64 | 6,841,403 | -0.01(-0.04%) |
May 20, 2009 | 24.24 | 25.05 | 23.85 | 24.65 | 6,458,459 | +0.77(+3.22%) |
May 19, 2009 | 23.48 | 24.21 | 23.25 | 23.88 | 3,556,120 | +0.21(+0.89%) |
May 18, 2009 | 23.00 | 23.70 | 22.90 | 23.67 | 3,506,055 | +0.73(+3.18%) |
May 15, 2009 | 22.72 | 23.24 | 22.63 | 22.94 | 3,956,746 | +0.22(+0.97%) |
May 14, 2009 | 22.49 | 22.99 | 22.49 | 22.72 | 4,000,083 | +0.29(+1.29%) |
May 13, 2009 | 22.53 | 22.70 | 22.10 | 22.43 | 4,356,097 | -0.36(-1.58%) |
May 12, 2009 | 23.09 | 23.10 | 22.37 | 22.79 | 5,726,938 | -0.07(-0.31%) |
May 11, 2009 | 23.08 | 23.31 | 22.67 | 22.86 | 5,046,131 | -0.53(-2.27%) |
May 08, 2009 | 23.28 | 23.47 | 22.98 | 23.39 | 4,410,340 | +0.35(+1.52%) |
May 07, 2009 | 23.50 | 23.75 | 23.00 | 23.04 | 9,571,437 | -0.08(-0.35%) |
May 06, 2009 | 23.27 | 24.65 | 22.72 | 23.12 | 9,280,059 | +0.04(+0.17%) |
May 05, 2009 | 24.47 | 24.47 | 21.16 | 23.08 | 14,114,006 | -2.14(-8.49%) |
May 04, 2009 | 23.51 | 25.48 | 23.51 | 25.22 | 8,546,805 | +1.70(+7.23%) |