Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.22 | 24.48 | 24.01 | 24.29 | 1,641,267 | +0.15(+0.61%) |
Jul 30, 2009 | 23.73 | 24.74 | 23.73 | 24.14 | 2,097,307 | +0.34(+1.42%) |
Jul 29, 2009 | 23.71 | 23.95 | 23.38 | 23.80 | 2,085,397 | -0.29(-1.19%) |
Jul 28, 2009 | 24.48 | 24.83 | 23.96 | 24.09 | 2,981,271 | -0.57(-2.33%) |
Jul 27, 2009 | 24.95 | 25.05 | 24.32 | 24.66 | 2,112,116 | -0.28(-1.12%) |
Jul 24, 2009 | 24.57 | 25.16 | 24.51 | 24.94 | 3,863,379 | +0.23(+0.95%) |
Jul 23, 2009 | 23.15 | 24.72 | 22.86 | 24.71 | 4,711,750 | +1.45(+6.24%) |
Jul 22, 2009 | 22.87 | 23.48 | 22.86 | 23.26 | 3,886,640 | +0.04(+0.19%) |
Jul 21, 2009 | 23.45 | 23.68 | 22.79 | 23.21 | 2,337,799 | -0.23(-1.00%) |
Jul 20, 2009 | 23.67 | 23.72 | 23.06 | 23.45 | 3,979,160 | -0.10(-0.41%) |
Jul 17, 2009 | 23.88 | 23.99 | 23.43 | 23.54 | 2,092,557 | -0.30(-1.24%) |
Jul 16, 2009 | 23.18 | 23.93 | 23.08 | 23.84 | 3,774,335 | +0.62(+2.66%) |
Jul 15, 2009 | 23.98 | 24.54 | 23.06 | 23.22 | 10,895,361 | -2.52(-9.79%) |
Jul 14, 2009 | 25.38 | 25.78 | 25.10 | 25.74 | 2,657,231 | +0.47(+1.86%) |
Jul 13, 2009 | 24.84 | 25.38 | 24.16 | 25.27 | 3,159,315 | +0.07(+0.28%) |
Jul 10, 2009 | 24.65 | 25.28 | 24.52 | 25.20 | 2,138,064 | +0.49(+1.97%) |
Jul 09, 2009 | 24.93 | 25.18 | 24.50 | 24.72 | 1,717,236 | -0.23(-0.94%) |
Jul 08, 2009 | 25.19 | 25.33 | 24.39 | 24.95 | 2,547,124 | -0.04(-0.17%) |
Jul 07, 2009 | 25.73 | 25.73 | 24.98 | 24.99 | 2,119,808 | -0.80(-3.10%) |
Jul 06, 2009 | 25.48 | 25.83 | 25.06 | 25.79 | 2,029,779 | +0.00(+0.00%) |
Jul 02, 2009 | 26.45 | 26.55 | 25.75 | 25.79 | 1,603,117 | -0.85(-3.20%) |
Jul 01, 2009 | 26.82 | 27.30 | 26.54 | 26.64 | 2,065,710 | +0.10(+0.36%) |
Jun 30, 2009 | 26.48 | 26.77 | 26.04 | 26.55 | 2,048,033 | +0.10(+0.36%) |
Jun 29, 2009 | 26.84 | 26.84 | 25.78 | 26.45 | 1,817,564 | -0.29(-1.07%) |
Jun 26, 2009 | 26.61 | 26.88 | 26.23 | 26.74 | 1,856,322 | -0.15(-0.55%) |
Jun 25, 2009 | 26.51 | 26.97 | 25.83 | 26.89 | 1,803,624 | +0.75(+2.86%) |
Jun 24, 2009 | 25.85 | 26.77 | 25.84 | 26.14 | 2,283,693 | +0.43(+1.66%) |
Jun 23, 2009 | 26.09 | 26.51 | 25.51 | 25.71 | 2,352,722 | -0.29(-1.10%) |
Jun 22, 2009 | 26.56 | 26.58 | 25.08 | 26.00 | 2,236,858 | -1.29(-4.74%) |
Jun 19, 2009 | 27.59 | 27.66 | 27.05 | 27.30 | 2,394,249 | -0.10(-0.35%) |
Jun 18, 2009 | 27.20 | 27.81 | 26.75 | 27.39 | 2,732,220 | +0.30(+1.12%) |
Jun 17, 2009 | 26.56 | 27.47 | 26.08 | 27.09 | 2,653,501 | +0.36(+1.33%) |
Jun 16, 2009 | 27.30 | 27.78 | 26.55 | 26.73 | 2,267,495 | -0.35(-1.28%) |
Jun 15, 2009 | 27.47 | 27.79 | 26.70 | 27.08 | 2,041,967 | -0.79(-2.84%) |
Jun 12, 2009 | 28.08 | 28.22 | 27.28 | 27.87 | 1,965,991 | -0.39(-1.38%) |
Jun 11, 2009 | 28.48 | 28.65 | 27.97 | 28.26 | 2,096,426 | -0.27(-0.94%) |
Jun 10, 2009 | 28.85 | 28.85 | 27.94 | 28.53 | 2,543,857 | -0.08(-0.27%) |
Jun 09, 2009 | 27.92 | 28.76 | 27.67 | 28.61 | 2,997,504 | +0.74(+2.65%) |
Jun 08, 2009 | 27.98 | 28.04 | 27.51 | 27.87 | 3,725,325 | +0.08(+0.28%) |
Jun 05, 2009 | 28.04 | 28.08 | 27.45 | 27.79 | 2,840,662 | +0.03(+0.13%) |
Jun 04, 2009 | 27.53 | 27.82 | 27.23 | 27.76 | 2,468,901 | +0.20(+0.73%) |
Jun 03, 2009 | 27.91 | 28.15 | 27.15 | 27.56 | 4,126,494 | +0.30(+1.08%) |
Jun 02, 2009 | 27.70 | 27.86 | 26.97 | 27.26 | 2,980,039 | -0.52(-1.88%) |
Jun 01, 2009 | 26.24 | 28.09 | 26.18 | 27.78 | 4,815,912 | +1.06(+3.97%) |
May 29, 2009 | 25.37 | 26.72 | 25.27 | 26.72 | 3,770,696 | +1.44(+5.71%) |
May 28, 2009 | 24.85 | 25.36 | 24.32 | 25.28 | 2,660,984 | +0.65(+2.65%) |
May 27, 2009 | 24.77 | 25.38 | 24.50 | 24.63 | 2,949,993 | -0.13(-0.53%) |
May 26, 2009 | 22.68 | 24.76 | 22.53 | 24.76 | 2,912,537 | +1.80(+7.83%) |
May 22, 2009 | 23.29 | 23.56 | 22.87 | 22.96 | 1,549,470 | -0.23(-0.97%) |
May 21, 2009 | 24.02 | 24.04 | 22.99 | 23.19 | 2,225,743 | -0.96(-3.96%) |
May 20, 2009 | 24.40 | 25.38 | 24.02 | 24.14 | 2,437,275 | -0.25(-1.03%) |
May 19, 2009 | 24.20 | 25.23 | 24.01 | 24.39 | 2,425,793 | +0.27(+1.12%) |
May 18, 2009 | 23.43 | 24.16 | 23.35 | 24.12 | 1,764,651 | +0.75(+3.20%) |
May 15, 2009 | 23.05 | 24.05 | 22.75 | 23.38 | 2,492,465 | +0.15(+0.64%) |
May 14, 2009 | 22.38 | 23.51 | 22.35 | 23.23 | 2,867,642 | +0.93(+4.17%) |
May 13, 2009 | 23.13 | 23.26 | 21.95 | 22.30 | 2,302,595 | -1.14(-4.86%) |
May 12, 2009 | 23.85 | 24.07 | 22.66 | 23.44 | 2,466,184 | -0.63(-2.64%) |
May 11, 2009 | 24.19 | 24.45 | 23.35 | 24.07 | 1,908,581 | -0.51(-2.09%) |
May 08, 2009 | 25.11 | 25.39 | 24.45 | 24.58 | 1,942,963 | -0.17(-0.67%) |
May 07, 2009 | 25.55 | 26.77 | 24.51 | 24.75 | 3,821,204 | -0.70(-2.73%) |
May 06, 2009 | 24.62 | 25.45 | 23.96 | 25.45 | 2,738,723 | +1.15(+4.72%) |
May 05, 2009 | 25.19 | 25.19 | 23.96 | 24.30 | 2,141,151 | -0.79(-3.15%) |
May 04, 2009 | 25.08 | 25.16 | 23.82 | 25.09 | 2,386,620 | +1.23(+5.14%) |