Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.11 | 31.49 | 30.98 | 31.42 | 33,109,842 | +0.39(+1.27%) |
Jul 30, 2009 | 30.91 | 31.23 | 30.81 | 31.02 | 30,752,518 | +0.67(+2.21%) |
Jul 29, 2009 | 30.51 | 30.61 | 30.20 | 30.35 | 31,659,426 | -0.25(-0.81%) |
Jul 28, 2009 | 30.38 | 30.66 | 30.24 | 30.60 | 29,417,816 | -0.05(-0.16%) |
Jul 27, 2009 | 30.61 | 30.77 | 30.39 | 30.65 | 23,757,890 | -0.05(-0.16%) |
Jul 24, 2009 | 30.46 | 30.72 | 30.30 | 30.70 | 24,761,088 | +0.19(+0.61%) |
Jul 23, 2009 | 29.96 | 30.68 | 29.94 | 30.51 | 31,992,910 | +0.50(+1.68%) |
Jul 22, 2009 | 29.70 | 30.15 | 29.69 | 30.01 | 27,158,822 | +0.07(+0.25%) |
Jul 21, 2009 | 30.11 | 30.12 | 29.60 | 29.94 | 31,549,936 | +0.19(+0.63%) |
Jul 20, 2009 | 29.65 | 29.81 | 29.47 | 29.75 | 25,592,190 | +0.57(+1.94%) |
Jul 17, 2009 | 29.10 | 29.27 | 28.99 | 29.18 | 25,961,654 | -0.11(-0.36%) |
Jul 16, 2009 | 29.03 | 29.37 | 28.92 | 29.29 | 24,831,610 | +0.26(+0.88%) |
Jul 15, 2009 | 28.68 | 29.10 | 28.63 | 29.03 | 34,205,052 | +0.96(+3.42%) |
Jul 14, 2009 | 28.08 | 28.17 | 27.82 | 28.07 | 24,453,584 | +0.15(+0.54%) |
Jul 13, 2009 | 27.58 | 28.00 | 27.55 | 27.92 | 31,573,706 | +0.48(+1.75%) |
Jul 10, 2009 | 27.35 | 28.14 | 26.98 | 27.44 | 26,065,380 | -0.32(-1.17%) |
Jul 09, 2009 | 27.75 | 27.86 | 27.55 | 27.77 | 36,320,308 | +0.40(+1.46%) |
Jul 08, 2009 | 27.60 | 27.69 | 27.11 | 27.37 | 38,929,840 | -0.17(-0.63%) |
Jul 07, 2009 | 28.06 | 28.09 | 27.49 | 27.54 | 32,141,650 | -0.69(-2.43%) |
Jul 06, 2009 | 27.83 | 28.23 | 27.79 | 28.23 | 27,755,792 | +0.05(+0.18%) |
Jul 02, 2009 | 28.44 | 28.47 | 28.08 | 28.18 | 33,283,904 | -0.85(-2.92%) |
Jul 01, 2009 | 28.98 | 29.28 | 28.93 | 29.03 | 32,360,622 | +0.47(+1.66%) |
Jun 30, 2009 | 28.89 | 28.95 | 28.35 | 28.55 | 50,206,396 | -0.34(-1.17%) |
Jun 29, 2009 | 28.77 | 29.03 | 28.62 | 28.89 | 33,917,368 | +0.24(+0.85%) |
Jun 26, 2009 | 28.62 | 28.78 | 28.46 | 28.65 | 33,372,428 | -0.06(-0.20%) |
Jun 25, 2009 | 28.13 | 28.71 | 28.07 | 28.70 | 37,876,236 | +0.59(+2.11%) |
Jun 24, 2009 | 28.41 | 28.66 | 28.00 | 28.11 | 41,248,476 | +0.02(+0.09%) |
Jun 23, 2009 | 28.01 | 28.20 | 27.75 | 28.08 | 43,289,228 | -0.22(-0.79%) |
Jun 22, 2009 | 28.74 | 28.76 | 28.21 | 28.31 | 34,482,868 | -0.94(-3.22%) |
Jun 19, 2009 | 29.25 | 29.37 | 29.09 | 29.25 | 31,409,348 | +0.45(+1.58%) |
Jun 18, 2009 | 28.77 | 29.13 | 28.65 | 28.79 | 35,986,880 | -0.05(-0.17%) |
Jun 17, 2009 | 28.78 | 29.08 | 28.48 | 28.84 | 38,190,368 | +0.08(+0.28%) |
Jun 16, 2009 | 29.31 | 29.32 | 28.73 | 28.76 | 37,526,660 | -0.34(-1.16%) |
Jun 15, 2009 | 29.54 | 29.57 | 28.87 | 29.10 | 50,514,932 | -1.08(-3.59%) |
Jun 12, 2009 | 30.02 | 30.23 | 29.87 | 30.18 | 33,850,852 | -0.16(-0.51%) |
Jun 11, 2009 | 30.08 | 30.65 | 30.07 | 30.34 | 32,450,998 | +0.51(+1.71%) |
Jun 10, 2009 | 30.22 | 30.24 | 29.47 | 29.83 | 29,631,214 | +0.06(+0.19%) |
Jun 09, 2009 | 29.59 | 29.88 | 29.42 | 29.77 | 25,601,756 | +0.36(+1.23%) |
Jun 08, 2009 | 29.14 | 29.60 | 29.03 | 29.41 | 22,361,374 | -0.06(-0.21%) |
Jun 05, 2009 | 29.92 | 29.94 | 29.36 | 29.47 | 30,832,096 | -0.39(-1.29%) |
Jun 04, 2009 | 29.74 | 29.92 | 29.57 | 29.86 | 27,530,524 | +0.21(+0.69%) |
Jun 03, 2009 | 30.21 | 30.00 | 29.39 | 29.65 | 33,593,680 | -0.91(-2.98%) |
Jun 02, 2009 | 30.21 | 30.61 | 30.15 | 30.56 | 35,591,420 | +0.26(+0.86%) |
Jun 01, 2009 | 30.14 | 30.54 | 30.08 | 30.30 | 36,249,252 | +0.73(+2.47%) |
May 29, 2009 | 29.41 | 29.57 | 29.17 | 29.57 | 39,351,320 | +0.58(+2.00%) |
May 28, 2009 | 28.92 | 29.12 | 28.53 | 28.99 | 24,906,882 | +0.29(+1.02%) |
May 27, 2009 | 29.27 | 29.31 | 28.65 | 28.70 | 26,111,742 | -0.57(-1.94%) |
May 26, 2009 | 28.29 | 29.34 | 28.27 | 29.27 | 26,068,204 | +0.57(+2.00%) |
May 22, 2009 | 28.80 | 28.88 | 28.58 | 28.69 | 22,910,186 | +0.16(+0.57%) |
May 21, 2009 | 28.39 | 28.63 | 28.23 | 28.53 | 32,219,396 | -0.22(-0.76%) |
May 20, 2009 | 28.83 | 29.20 | 28.69 | 28.75 | 30,280,754 | +0.19(+0.65%) |
May 19, 2009 | 28.43 | 28.74 | 28.35 | 28.56 | 31,322,238 | +0.26(+0.90%) |
May 18, 2009 | 27.85 | 28.36 | 27.75 | 28.31 | 29,844,142 | +1.04(+3.82%) |
May 15, 2009 | 27.58 | 27.78 | 27.16 | 27.27 | 32,823,954 | -0.25(-0.91%) |
May 14, 2009 | 27.23 | 27.71 | 27.16 | 27.52 | 43,931,136 | +0.27(+0.98%) |
May 13, 2009 | 27.56 | 27.60 | 27.16 | 27.25 | 37,315,932 | -0.96(-3.40%) |
May 12, 2009 | 28.28 | 28.35 | 27.84 | 28.21 | 42,173,288 | +0.30(+1.08%) |
May 11, 2009 | 27.95 | 28.12 | 27.81 | 27.91 | 28,015,336 | -0.73(-2.56%) |
May 08, 2009 | 28.06 | 28.68 | 27.90 | 28.64 | 36,884,052 | +1.36(+4.97%) |
May 07, 2009 | 28.15 | 28.18 | 27.26 | 27.28 | 38,420,860 | -0.63(-2.27%) |
May 06, 2009 | 27.79 | 27.99 | 27.40 | 27.92 | 33,758,736 | +0.66(+2.42%) |
May 05, 2009 | 27.44 | 27.50 | 27.11 | 27.26 | 35,777,232 | -0.27(-1.00%) |
May 04, 2009 | 26.73 | 27.54 | 26.72 | 27.53 | 37,626,508 | +1.10(+4.15%) |