Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.18 | 27.71 | 26.92 | 27.58 | 2,128,709 | +0.36(+1.32%) |
Jul 30, 2009 | 26.94 | 27.46 | 26.63 | 27.22 | 2,203,685 | +0.60(+2.24%) |
Jul 29, 2009 | 26.82 | 26.94 | 26.19 | 26.63 | 1,652,417 | -0.33(-1.23%) |
Jul 28, 2009 | 27.11 | 27.25 | 26.80 | 26.96 | 1,744,130 | -0.31(-1.12%) |
Jul 27, 2009 | 27.07 | 27.42 | 26.96 | 27.26 | 1,706,379 | +0.31(+1.13%) |
Jul 24, 2009 | 26.56 | 27.00 | 26.45 | 26.96 | 571 | +0.28(+1.03%) |
Jul 23, 2009 | 25.80 | 26.79 | 25.65 | 26.68 | 2,452,895 | +0.90(+3.49%) |
Jul 22, 2009 | 25.32 | 26.12 | 25.32 | 25.78 | 1,734,731 | +0.16(+0.61%) |
Jul 21, 2009 | 25.63 | 25.99 | 25.40 | 25.63 | 1,710,752 | +0.08(+0.32%) |
Jul 20, 2009 | 25.32 | 25.58 | 25.29 | 25.54 | 1,882,552 | +0.38(+1.50%) |
Jul 17, 2009 | 25.29 | 25.37 | 24.94 | 25.17 | 1,526,075 | -0.16(-0.62%) |
Jul 16, 2009 | 25.24 | 25.44 | 24.96 | 25.32 | 2,265,083 | +0.07(+0.29%) |
Jul 15, 2009 | 24.50 | 25.39 | 24.50 | 25.25 | 3,984,544 | +1.02(+4.21%) |
Jul 14, 2009 | 24.54 | 24.58 | 24.04 | 24.23 | 2,389,281 | -0.25(-1.01%) |
Jul 13, 2009 | 24.00 | 24.50 | 23.88 | 24.48 | 3,200,555 | +0.82(+3.46%) |
Jul 10, 2009 | 23.47 | 23.78 | 23.32 | 23.66 | 2,397,239 | -0.01(-0.04%) |
Jul 09, 2009 | 23.78 | 23.98 | 23.50 | 23.67 | 2,670,328 | +0.08(+0.35%) |
Jul 08, 2009 | 23.97 | 24.03 | 23.22 | 23.59 | 4,767,235 | -0.26(-1.08%) |
Jul 07, 2009 | 24.13 | 24.31 | 23.83 | 23.84 | 3,505,348 | -0.62(-2.55%) |
Jul 06, 2009 | 23.89 | 24.47 | 23.78 | 24.47 | 3,265,051 | +0.53(+2.23%) |
Jul 02, 2009 | 24.61 | 24.83 | 23.93 | 23.93 | 2,706,922 | -1.26(-5.00%) |
Jul 01, 2009 | 25.29 | 25.42 | 25.09 | 25.19 | 2,390,266 | +0.02(+0.07%) |
Jun 30, 2009 | 25.24 | 25.33 | 24.52 | 25.17 | 3,303,168 | -0.04(-0.15%) |
Jun 29, 2009 | 25.06 | 25.29 | 24.70 | 25.21 | 2,247,145 | +0.25(+0.99%) |
Jun 26, 2009 | 25.28 | 25.31 | 24.82 | 24.96 | 2,148,450 | -0.36(-1.41%) |
Jun 25, 2009 | 24.72 | 25.33 | 24.71 | 25.32 | 2,880,182 | +0.83(+3.38%) |
Jun 24, 2009 | 24.63 | 25.05 | 24.31 | 24.50 | 2,836,355 | -0.12(-0.49%) |
Jun 23, 2009 | 24.51 | 24.84 | 24.38 | 24.61 | 4,029,578 | +0.23(+0.94%) |
Jun 22, 2009 | 24.90 | 25.00 | 24.38 | 24.38 | 4,132,743 | -0.82(-3.24%) |
Jun 19, 2009 | 25.45 | 25.46 | 24.85 | 25.20 | 3,290,746 | +0.21(+0.85%) |
Jun 18, 2009 | 24.71 | 25.30 | 24.71 | 24.99 | 3,366,168 | +0.27(+1.08%) |
Jun 17, 2009 | 25.01 | 25.14 | 24.61 | 24.72 | 2,530,208 | -0.28(-1.14%) |
Jun 16, 2009 | 25.25 | 25.61 | 24.98 | 25.01 | 3,178,021 | -0.69(-2.70%) |
Jun 15, 2009 | 25.62 | 25.78 | 25.17 | 25.70 | 2,565,230 | -0.14(-0.55%) |
Jun 12, 2009 | 25.91 | 25.91 | 25.45 | 25.85 | 1,746,702 | -0.06(-0.25%) |
Jun 11, 2009 | 25.80 | 26.26 | 25.54 | 25.91 | 4,129,432 | +0.10(+0.39%) |
Jun 10, 2009 | 26.21 | 26.21 | 25.46 | 25.81 | 2,599,956 | +0.04(+0.14%) |
Jun 09, 2009 | 25.63 | 25.84 | 25.40 | 25.77 | 2,264,128 | +0.12(+0.47%) |
Jun 08, 2009 | 25.36 | 25.85 | 25.13 | 25.65 | 2,188,403 | +0.21(+0.83%) |
Jun 05, 2009 | 26.46 | 26.61 | 25.39 | 25.44 | 2,980,868 | -0.42(-1.63%) |
Jun 04, 2009 | 25.48 | 25.92 | 25.24 | 25.86 | 3,090,816 | +0.58(+2.29%) |
Jun 03, 2009 | 25.93 | 25.93 | 25.04 | 25.29 | 2,480,988 | -0.81(-3.10%) |
Jun 02, 2009 | 26.20 | 26.50 | 25.92 | 26.09 | 4,436,426 | -0.03(-0.11%) |
Jun 01, 2009 | 24.99 | 26.80 | 24.99 | 26.12 | 6,861,897 | +1.27(+5.10%) |
May 29, 2009 | 24.14 | 24.85 | 23.89 | 24.85 | 4,905,834 | +0.68(+2.81%) |
May 28, 2009 | 23.83 | 24.20 | 23.29 | 24.17 | 3,610,786 | +0.90(+3.88%) |
May 27, 2009 | 24.15 | 24.37 | 23.27 | 23.27 | 4,118,601 | -1.04(-4.30%) |
May 26, 2009 | 23.44 | 24.40 | 23.11 | 24.32 | 3,657,331 | +0.71(+2.99%) |
May 22, 2009 | 23.64 | 24.00 | 23.49 | 23.61 | 2,286,391 | +0.02(+0.08%) |
May 21, 2009 | 23.58 | 23.66 | 23.14 | 23.59 | 3,102,034 | -0.29(-1.23%) |
May 20, 2009 | 24.75 | 24.92 | 23.75 | 23.88 | 3,003,132 | -0.39(-1.62%) |
May 19, 2009 | 24.53 | 24.75 | 24.13 | 24.28 | 2,878,189 | -0.36(-1.45%) |
May 18, 2009 | 23.54 | 24.67 | 23.37 | 24.64 | 4,622,989 | +1.53(+6.62%) |
May 15, 2009 | 23.88 | 24.08 | 23.03 | 23.11 | 3,383,595 | -0.93(-3.85%) |
May 14, 2009 | 23.47 | 24.25 | 23.16 | 24.03 | 3,651,857 | +0.52(+2.22%) |
May 13, 2009 | 24.12 | 24.32 | 23.42 | 23.51 | 5,303,167 | -1.07(-4.36%) |
May 12, 2009 | 25.03 | 25.06 | 24.10 | 24.58 | 4,629,070 | +0.01(+0.04%) |
May 11, 2009 | 25.83 | 26.20 | 24.47 | 24.57 | 5,218,817 | -2.02(-7.58%) |
May 08, 2009 | 24.57 | 26.59 | 24.52 | 26.59 | 4,905,481 | +2.05(+8.37%) |
May 07, 2009 | 25.76 | 26.07 | 24.41 | 24.54 | 5,679,797 | -1.03(-4.02%) |
May 06, 2009 | 24.84 | 25.82 | 24.61 | 25.56 | 6,896,963 | +1.09(+4.46%) |
May 05, 2009 | 24.84 | 25.20 | 24.44 | 24.47 | 3,244,632 | -0.58(-2.31%) |
May 04, 2009 | 22.78 | 25.13 | 22.74 | 25.05 | 7,104,625 | +1.96(+8.50%) |