Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.06 | 34.62 | 33.72 | 34.23 | 861,618 | +0.14(+0.40%) |
Jul 30, 2009 | 34.03 | 34.50 | 33.63 | 34.09 | 1,117,724 | +0.58(+1.73%) |
Jul 29, 2009 | 33.87 | 34.05 | 33.36 | 33.51 | 1,147,667 | -0.51(-1.49%) |
Jul 28, 2009 | 34.53 | 34.65 | 33.71 | 34.02 | 1,442,313 | -0.45(-1.30%) |
Jul 27, 2009 | 34.83 | 35.04 | 34.20 | 34.47 | 1,425,883 | -0.53(-1.51%) |
Jul 24, 2009 | 33.11 | 35.04 | 33.10 | 35.00 | 1,288 | +0.81(+2.36%) |
Jul 23, 2009 | 31.71 | 34.73 | 30.89 | 34.19 | 2,908,922 | +2.35(+7.38%) |
Jul 22, 2009 | 31.70 | 32.63 | 31.51 | 31.84 | 1,352,865 | -0.15(-0.47%) |
Jul 21, 2009 | 31.15 | 32.01 | 31.03 | 31.99 | 1,043,992 | +0.92(+2.96%) |
Jul 20, 2009 | 30.58 | 31.09 | 30.39 | 31.07 | 825,681 | +0.56(+1.82%) |
Jul 17, 2009 | 30.46 | 30.60 | 30.03 | 30.52 | 738,436 | +0.22(+0.73%) |
Jul 16, 2009 | 29.97 | 30.35 | 29.34 | 30.29 | 1,120,840 | +0.33(+1.10%) |
Jul 15, 2009 | 28.89 | 30.05 | 28.83 | 29.97 | 1,066,704 | +1.46(+5.13%) |
Jul 14, 2009 | 28.36 | 28.53 | 27.86 | 28.50 | 935,596 | +0.07(+0.25%) |
Jul 13, 2009 | 27.80 | 28.55 | 27.77 | 28.43 | 1,125,656 | +0.01(+0.05%) |
Jul 10, 2009 | 28.05 | 28.59 | 27.77 | 28.42 | 958,704 | +0.25(+0.89%) |
Jul 09, 2009 | 28.13 | 28.34 | 27.60 | 28.17 | 1,065,683 | +0.46(+1.67%) |
Jul 08, 2009 | 27.55 | 27.88 | 27.32 | 27.70 | 1,145,637 | +0.19(+0.70%) |
Jul 07, 2009 | 28.41 | 28.52 | 27.48 | 27.51 | 1,199,498 | -0.92(-3.24%) |
Jul 06, 2009 | 28.48 | 28.99 | 28.00 | 28.43 | 1,219,492 | -0.35(-1.22%) |
Jul 02, 2009 | 30.29 | 30.29 | 28.62 | 28.78 | 1,148,156 | -2.14(-6.93%) |
Jul 01, 2009 | 30.39 | 31.01 | 30.18 | 30.92 | 820,661 | +0.70(+2.31%) |
Jun 30, 2009 | 30.95 | 31.14 | 30.12 | 30.22 | 1,097,233 | -0.79(-2.53%) |
Jun 29, 2009 | 31.01 | 31.14 | 30.32 | 31.01 | 834,095 | +0.09(+0.28%) |
Jun 26, 2009 | 30.57 | 31.04 | 30.17 | 30.92 | 907,986 | +0.24(+0.79%) |
Jun 25, 2009 | 30.43 | 30.75 | 30.35 | 30.68 | 1,280,208 | +1.07(+3.62%) |
Jun 24, 2009 | 29.44 | 30.29 | 29.37 | 29.61 | 932,081 | +0.44(+1.52%) |
Jun 23, 2009 | 29.20 | 29.44 | 28.96 | 29.17 | 760,263 | +0.22(+0.76%) |
Jun 22, 2009 | 30.14 | 30.18 | 28.91 | 28.94 | 976,454 | -1.51(-4.95%) |
Jun 19, 2009 | 31.44 | 31.44 | 30.20 | 30.45 | 980,891 | -0.32(-1.04%) |
Jun 18, 2009 | 30.53 | 30.81 | 30.08 | 30.77 | 747,998 | +0.33(+1.08%) |
Jun 17, 2009 | 30.14 | 31.04 | 29.94 | 30.44 | 1,071,678 | +0.38(+1.26%) |
Jun 16, 2009 | 30.86 | 31.31 | 30.00 | 30.07 | 958,924 | -0.71(-2.30%) |
Jun 15, 2009 | 30.70 | 31.09 | 30.32 | 30.77 | 909,872 | -0.71(-2.27%) |
Jun 12, 2009 | 32.06 | 32.06 | 31.19 | 31.49 | 1,116,399 | -0.81(-2.50%) |
Jun 11, 2009 | 32.02 | 32.66 | 31.96 | 32.29 | 1,111,043 | +0.19(+0.60%) |
Jun 10, 2009 | 32.78 | 32.86 | 31.60 | 32.10 | 1,083,107 | -0.54(-1.66%) |
Jun 09, 2009 | 32.30 | 32.88 | 32.07 | 32.64 | 707,396 | +0.34(+1.06%) |
Jun 08, 2009 | 31.60 | 32.59 | 31.60 | 32.30 | 1,123,631 | +0.17(+0.53%) |
Jun 05, 2009 | 31.69 | 32.63 | 31.69 | 32.13 | 1,136,959 | +0.75(+2.39%) |
Jun 04, 2009 | 31.20 | 31.60 | 30.55 | 31.38 | 828,138 | +0.30(+0.96%) |
Jun 03, 2009 | 31.70 | 31.82 | 30.71 | 31.08 | 888,652 | -0.93(-2.90%) |
Jun 02, 2009 | 32.13 | 32.66 | 31.77 | 32.01 | 867,094 | -0.23(-0.71%) |
Jun 01, 2009 | 30.11 | 32.61 | 30.11 | 32.24 | 1,384,699 | +2.16(+7.17%) |
May 29, 2009 | 30.26 | 30.26 | 29.68 | 30.08 | 1,255,808 | +0.04(+0.12%) |
May 28, 2009 | 31.03 | 31.24 | 29.53 | 30.04 | 1,306,861 | -0.77(-2.50%) |
May 27, 2009 | 31.45 | 31.73 | 30.70 | 30.82 | 1,255,512 | -0.81(-2.55%) |
May 26, 2009 | 30.53 | 31.91 | 30.21 | 31.62 | 1,532,042 | +0.98(+3.19%) |
May 22, 2009 | 31.57 | 31.85 | 30.60 | 30.65 | 1,091,439 | -0.81(-2.56%) |
May 21, 2009 | 31.13 | 31.71 | 30.94 | 31.45 | 1,844,432 | -0.14(-0.45%) |
May 20, 2009 | 31.55 | 32.24 | 31.30 | 31.59 | 1,322,671 | +0.18(+0.59%) |
May 19, 2009 | 30.64 | 31.74 | 30.29 | 31.41 | 1,414,104 | +0.61(+1.98%) |
May 18, 2009 | 29.86 | 30.80 | 29.68 | 30.80 | 654,938 | +1.22(+4.14%) |
May 15, 2009 | 29.20 | 29.92 | 28.95 | 29.58 | 858,653 | +0.13(+0.46%) |
May 14, 2009 | 29.82 | 29.97 | 28.98 | 29.44 | 1,950,778 | -0.25(-0.86%) |
May 13, 2009 | 30.77 | 30.92 | 29.56 | 29.70 | 1,639,053 | -1.54(-4.92%) |
May 12, 2009 | 31.93 | 32.18 | 30.55 | 31.23 | 1,822,181 | -0.65(-2.04%) |
May 11, 2009 | 32.25 | 32.49 | 31.47 | 31.88 | 1,490,479 | +0.43(+1.37%) |
May 08, 2009 | 31.00 | 31.70 | 30.79 | 31.45 | 1,853,257 | +0.46(+1.48%) |
May 07, 2009 | 31.68 | 32.02 | 30.73 | 30.99 | 3,085,164 | -0.39(-1.24%) |
May 06, 2009 | 30.39 | 31.38 | 29.99 | 31.38 | 1,643,010 | +1.31(+4.35%) |
May 05, 2009 | 30.23 | 30.25 | 29.62 | 30.07 | 1,243,427 | -0.16(-0.54%) |
May 04, 2009 | 30.47 | 30.47 | 29.62 | 30.24 | 1,481,721 | +0.28(+0.92%) |