Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.58 | 36.19 | 35.35 | 35.60 | 1,867,224 | +0.11(+0.31%) |
Jul 30, 2009 | 35.94 | 36.31 | 35.38 | 35.49 | 2,580,613 | -0.06(-0.17%) |
Jul 29, 2009 | 35.68 | 35.90 | 35.47 | 35.55 | 2,320,544 | -0.32(-0.89%) |
Jul 28, 2009 | 34.78 | 35.96 | 34.78 | 35.87 | 2,908,965 | +0.77(+2.19%) |
Jul 27, 2009 | 35.22 | 35.35 | 34.85 | 35.10 | 3,407,088 | -0.43(-1.21%) |
Jul 24, 2009 | 36.01 | 36.01 | 35.04 | 35.53 | 3,776,483 | -1.07(-2.92%) |
Jul 23, 2009 | 33.29 | 37.07 | 33.12 | 36.60 | 8,992,681 | +1.90(+5.48%) |
Jul 22, 2009 | 34.74 | 35.00 | 34.11 | 34.70 | 4,677,104 | -0.17(-0.49%) |
Jul 21, 2009 | 34.64 | 35.20 | 34.22 | 34.87 | 5,938,124 | -0.68(-1.91%) |
Jul 20, 2009 | 34.88 | 35.64 | 34.62 | 35.55 | 3,848,750 | +0.56(+1.60%) |
Jul 17, 2009 | 34.62 | 35.12 | 34.51 | 34.99 | 3,544,222 | +0.34(+0.98%) |
Jul 16, 2009 | 33.72 | 34.75 | 33.59 | 34.65 | 3,193,396 | +0.86(+2.55%) |
Jul 15, 2009 | 32.48 | 33.85 | 32.39 | 33.79 | 4,042,583 | +1.46(+4.52%) |
Jul 14, 2009 | 32.19 | 32.59 | 31.91 | 32.33 | 1,720,395 | +0.03(+0.09%) |
Jul 13, 2009 | 32.02 | 32.36 | 31.50 | 32.30 | 2,739,761 | +0.10(+0.31%) |
Jul 10, 2009 | 31.33 | 32.30 | 31.32 | 32.20 | 4,054,568 | +0.78(+2.48%) |
Jul 09, 2009 | 31.00 | 31.57 | 30.78 | 31.42 | 4,909,776 | +0.65(+2.11%) |
Jul 08, 2009 | 30.38 | 30.92 | 30.20 | 30.77 | 5,317,692 | +0.51(+1.69%) |
Jul 07, 2009 | 30.50 | 30.72 | 29.82 | 30.26 | 4,469,475 | -0.21(-0.69%) |
Jul 06, 2009 | 30.40 | 30.82 | 30.10 | 30.47 | 4,358,082 | -0.69(-2.21%) |
Jul 02, 2009 | 31.73 | 32.26 | 31.15 | 31.16 | 2,380,754 | -1.10(-3.41%) |
Jul 01, 2009 | 32.11 | 32.50 | 31.90 | 32.26 | 3,155,037 | +0.37(+1.16%) |
Jun 30, 2009 | 31.78 | 32.18 | 31.61 | 31.89 | 2,368,612 | -0.15(-0.47%) |
Jun 29, 2009 | 31.94 | 32.36 | 31.69 | 32.04 | 2,407,114 | +0.10(+0.31%) |
Jun 26, 2009 | 31.81 | 32.59 | 31.79 | 31.94 | 3,038,319 | -0.09(-0.28%) |
Jun 25, 2009 | 31.67 | 32.09 | 30.90 | 32.03 | 2,475,820 | +0.65(+2.07%) |
Jun 24, 2009 | 31.14 | 31.77 | 30.92 | 31.38 | 2,807,255 | +0.36(+1.16%) |
Jun 23, 2009 | 31.49 | 31.49 | 30.66 | 31.02 | 3,208,467 | +0.12(+0.39%) |
Jun 22, 2009 | 31.80 | 31.90 | 30.88 | 30.90 | 4,311,217 | -1.53(-4.72%) |
Jun 19, 2009 | 32.79 | 33.29 | 32.40 | 32.43 | 4,125,195 | -0.34(-1.04%) |
Jun 18, 2009 | 33.72 | 33.79 | 32.64 | 32.77 | 5,892,458 | -0.95(-2.82%) |
Jun 17, 2009 | 32.98 | 34.29 | 32.98 | 33.72 | 4,175,026 | +0.63(+1.90%) |
Jun 16, 2009 | 33.72 | 34.00 | 33.01 | 33.09 | 3,550,256 | -0.43(-1.28%) |
Jun 15, 2009 | 33.95 | 33.95 | 32.99 | 33.52 | 3,710,719 | -0.58(-1.70%) |
Jun 12, 2009 | 33.24 | 34.19 | 32.80 | 34.10 | 4,170,314 | +0.71(+2.13%) |
Jun 11, 2009 | 32.70 | 34.41 | 32.57 | 33.39 | 3,865,163 | +0.14(+0.42%) |
Jun 10, 2009 | 32.78 | 33.30 | 32.36 | 33.25 | 4,018,068 | +0.53(+1.62%) |
Jun 09, 2009 | 31.93 | 32.93 | 31.80 | 32.72 | 3,295,753 | +1.08(+3.41%) |
Jun 08, 2009 | 31.61 | 31.97 | 31.11 | 31.64 | 2,747,406 | -0.33(-1.03%) |
Jun 05, 2009 | 32.02 | 32.60 | 31.67 | 31.97 | 3,137,774 | -0.13(-0.40%) |
Jun 04, 2009 | 32.34 | 32.50 | 31.72 | 32.10 | 3,155,519 | -0.15(-0.47%) |
Jun 03, 2009 | 31.70 | 32.32 | 31.60 | 32.25 | 4,599,642 | +0.38(+1.19%) |
Jun 02, 2009 | 31.56 | 32.27 | 31.39 | 31.87 | 2,535,738 | +0.30(+0.95%) |
Jun 01, 2009 | 31.64 | 32.00 | 31.43 | 31.57 | 3,978,325 | +0.16(+0.51%) |
May 29, 2009 | 30.73 | 31.45 | 30.20 | 31.41 | 3,979,420 | +1.04(+3.42%) |
May 28, 2009 | 30.94 | 31.00 | 29.99 | 30.37 | 3,846,021 | +0.14(+0.46%) |
May 27, 2009 | 31.14 | 31.21 | 30.06 | 30.23 | 6,609,679 | -1.71(-5.35%) |
May 26, 2009 | 29.29 | 32.00 | 29.22 | 31.94 | 6,420,070 | +2.21(+7.43%) |
May 22, 2009 | 29.94 | 30.25 | 29.20 | 29.73 | 4,344,473 | -0.26(-0.87%) |
May 21, 2009 | 28.04 | 30.29 | 27.93 | 29.99 | 8,996,940 | +1.73(+6.12%) |
May 20, 2009 | 28.29 | 28.86 | 28.04 | 28.26 | 1,830,285 | -0.05(-0.18%) |
May 19, 2009 | 28.10 | 28.55 | 27.69 | 28.31 | 1,921,196 | +0.16(+0.57%) |
May 18, 2009 | 27.91 | 28.15 | 27.60 | 28.15 | 1,700,962 | +0.53(+1.92%) |
May 15, 2009 | 27.31 | 27.98 | 26.82 | 27.62 | 2,680,670 | +0.32(+1.17%) |
May 14, 2009 | 26.97 | 27.40 | 26.80 | 27.30 | 2,586,687 | +0.45(+1.68%) |
May 13, 2009 | 27.40 | 27.64 | 26.64 | 26.85 | 2,684,799 | -0.90(-3.24%) |
May 12, 2009 | 27.73 | 28.00 | 27.30 | 27.75 | 2,365,263 | -0.08(-0.29%) |
May 11, 2009 | 27.01 | 27.94 | 26.97 | 27.83 | 2,401,046 | +0.38(+1.38%) |
May 08, 2009 | 27.83 | 28.15 | 27.06 | 27.45 | 2,189,543 | +0.09(+0.33%) |
May 07, 2009 | 27.66 | 28.10 | 27.07 | 27.36 | 3,211,533 | -0.44(-1.58%) |
May 06, 2009 | 27.36 | 28.20 | 27.36 | 27.80 | 2,920,855 | -0.30(-1.07%) |
May 05, 2009 | 27.91 | 28.13 | 27.56 | 28.10 | 2,629,533 | -0.26(-0.92%) |
May 04, 2009 | 28.28 | 28.46 | 27.25 | 28.36 | 3,172,240 | +0.85(+3.09%) |