Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.98 | 39.69 | 38.40 | 39.33 | 1,537,105 | +0.06(+0.15%) |
Jul 30, 2009 | 38.63 | 39.67 | 38.49 | 39.27 | 1,265,471 | +1.30(+3.42%) |
Jul 29, 2009 | 38.49 | 38.52 | 37.11 | 37.97 | 2,370,675 | -1.32(-3.36%) |
Jul 28, 2009 | 39.76 | 40.03 | 38.37 | 39.29 | 3,255,761 | -1.11(-2.75%) |
Jul 27, 2009 | 40.40 | 40.85 | 39.66 | 40.40 | 2,960,937 | -0.13(-0.32%) |
Jul 24, 2009 | 39.83 | 40.60 | 39.49 | 40.53 | 200 | +1.17(+2.97%) |
Jul 23, 2009 | 36.80 | 39.82 | 36.66 | 39.36 | 5,085,174 | +3.84(+10.81%) |
Jul 22, 2009 | 34.67 | 35.67 | 34.60 | 35.52 | 2,047,743 | +0.16(+0.45%) |
Jul 21, 2009 | 35.71 | 36.37 | 34.50 | 35.36 | 1,529,723 | -0.10(-0.28%) |
Jul 20, 2009 | 35.27 | 35.61 | 34.47 | 35.46 | 1,687,500 | +0.84(+2.43%) |
Jul 17, 2009 | 33.87 | 34.90 | 33.46 | 34.62 | 1,605,300 | +0.60(+1.76%) |
Jul 16, 2009 | 32.86 | 34.36 | 32.69 | 34.02 | 2,648,500 | +0.85(+2.56%) |
Jul 15, 2009 | 33.42 | 33.89 | 33.04 | 33.17 | 2,117,800 | +0.59(+1.81%) |
Jul 14, 2009 | 32.92 | 32.92 | 31.59 | 32.58 | 2,243,600 | +1.40(+4.49%) |
Jul 13, 2009 | 30.39 | 31.29 | 29.39 | 31.18 | 1,767,900 | +0.86(+2.84%) |
Jul 10, 2009 | 29.35 | 30.61 | 28.97 | 30.32 | 1,696,463 | +0.10(+0.33%) |
Jul 09, 2009 | 29.53 | 30.68 | 29.15 | 30.22 | 2,275,766 | +1.09(+3.74%) |
Jul 08, 2009 | 29.58 | 29.97 | 27.92 | 29.13 | 1,882,354 | -0.38(-1.29%) |
Jul 07, 2009 | 30.25 | 30.47 | 29.46 | 29.51 | 1,439,163 | -0.76(-2.51%) |
Jul 06, 2009 | 30.87 | 30.90 | 29.26 | 30.27 | 3,079,789 | -1.42(-4.48%) |
Jul 02, 2009 | 31.97 | 31.98 | 31.12 | 31.69 | 1,687,608 | -1.05(-3.21%) |
Jul 01, 2009 | 33.52 | 34.01 | 32.67 | 32.74 | 1,611,641 | +0.07(+0.21%) |
Jun 30, 2009 | 32.28 | 33.17 | 31.97 | 32.67 | 2,839,479 | +0.43(+1.33%) |
Jun 29, 2009 | 31.88 | 32.86 | 31.88 | 32.24 | 1,907,860 | +0.56(+1.77%) |
Jun 26, 2009 | 30.96 | 31.91 | 30.47 | 31.68 | 2,394,524 | +0.61(+1.96%) |
Jun 25, 2009 | 30.47 | 31.15 | 30.16 | 31.07 | 3,133,924 | +0.48(+1.57%) |
Jun 24, 2009 | 30.71 | 31.28 | 30.23 | 30.59 | 1,311,772 | +0.20(+0.66%) |
Jun 23, 2009 | 31.10 | 31.14 | 30.10 | 30.39 | 2,876,854 | -0.30(-0.98%) |
Jun 22, 2009 | 32.12 | 32.12 | 30.07 | 30.69 | 2,102,207 | -2.20(-6.69%) |
Jun 19, 2009 | 34.41 | 34.45 | 32.59 | 32.89 | 1,836,388 | -0.93(-2.75%) |
Jun 18, 2009 | 34.05 | 34.35 | 33.17 | 33.82 | 1,486,319 | -0.13(-0.38%) |
Jun 17, 2009 | 34.95 | 35.03 | 33.08 | 33.95 | 2,834,068 | -1.23(-3.50%) |
Jun 16, 2009 | 36.28 | 36.95 | 34.80 | 35.18 | 2,610,021 | -0.85(-2.37%) |
Jun 15, 2009 | 35.88 | 36.51 | 35.26 | 36.03 | 1,777,928 | -0.62(-1.70%) |
Jun 12, 2009 | 36.76 | 37.17 | 36.34 | 36.66 | 1,675,591 | -0.74(-1.98%) |
Jun 11, 2009 | 36.44 | 38.38 | 36.25 | 37.40 | 2,397,108 | +1.22(+3.37%) |
Jun 10, 2009 | 36.67 | 36.67 | 35.17 | 36.18 | 1,788,559 | +0.48(+1.34%) |
Jun 09, 2009 | 36.23 | 36.46 | 35.00 | 35.70 | 2,058,870 | +0.02(+0.06%) |
Jun 08, 2009 | 35.59 | 36.00 | 35.11 | 35.68 | 1,698,749 | -0.50(-1.38%) |
Jun 05, 2009 | 36.50 | 37.00 | 35.60 | 36.18 | 1,778,080 | +0.13(+0.36%) |
Jun 04, 2009 | 35.17 | 36.32 | 35.17 | 36.05 | 2,380,862 | +1.47(+4.25%) |
Jun 03, 2009 | 35.78 | 36.00 | 34.01 | 34.58 | 2,184,586 | -1.76(-4.84%) |
Jun 02, 2009 | 37.24 | 37.46 | 35.98 | 36.34 | 1,932,606 | -1.32(-3.51%) |
Jun 01, 2009 | 37.05 | 38.74 | 36.62 | 37.66 | 2,342,950 | +1.54(+4.26%) |
May 29, 2009 | 37.05 | 37.20 | 35.30 | 36.12 | 2,468,651 | -0.17(-0.47%) |
May 28, 2009 | 35.60 | 36.68 | 34.98 | 36.29 | 2,123,143 | +1.08(+3.07%) |
May 27, 2009 | 35.05 | 36.00 | 34.70 | 35.21 | 2,023,305 | +0.47(+1.35%) |
May 26, 2009 | 32.87 | 34.78 | 32.22 | 34.74 | 2,459,294 | +0.82(+2.42%) |
May 22, 2009 | 33.95 | 34.31 | 33.36 | 33.92 | 2,429,459 | +0.15(+0.44%) |
May 21, 2009 | 34.17 | 34.31 | 32.52 | 33.77 | 2,247,719 | -1.11(-3.18%) |
May 20, 2009 | 34.28 | 36.31 | 34.28 | 34.88 | 2,800,519 | +1.22(+3.62%) |
May 19, 2009 | 32.85 | 34.01 | 32.57 | 33.66 | 2,002,640 | +0.45(+1.36%) |
May 18, 2009 | 31.73 | 33.29 | 31.73 | 33.21 | 1,740,851 | +2.18(+7.03%) |
May 15, 2009 | 31.99 | 32.98 | 30.66 | 31.03 | 1,451,581 | -1.58(-4.85%) |
May 14, 2009 | 31.45 | 32.86 | 31.05 | 32.61 | 2,000,780 | +0.89(+2.81%) |
May 13, 2009 | 32.75 | 32.90 | 30.97 | 31.72 | 2,099,346 | -1.76(-5.26%) |
May 12, 2009 | 34.21 | 35.20 | 32.30 | 33.48 | 2,661,909 | -0.25(-0.74%) |
May 11, 2009 | 35.00 | 35.47 | 33.58 | 33.73 | 3,124,669 | -2.28(-6.33%) |
May 08, 2009 | 33.69 | 36.39 | 33.53 | 36.01 | 2,862,701 | +3.05(+9.25%) |
May 07, 2009 | 35.56 | 36.63 | 32.44 | 32.96 | 2,217,322 | -1.58(-4.57%) |
May 06, 2009 | 33.44 | 35.03 | 33.12 | 34.54 | 2,151,068 | +1.96(+6.02%) |
May 05, 2009 | 35.12 | 35.23 | 32.45 | 32.58 | 2,598,457 | -2.76(-7.81%) |
May 04, 2009 | 34.89 | 35.36 | 34.74 | 35.34 | 2,096,952 | +2.74(+8.40%) |