Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.23 | 35.64 | 34.05 | 34.13 | 3,668,877 | -1.09(-3.11%) |
Jul 30, 2009 | 35.30 | 36.88 | 34.69 | 35.23 | 5,225,262 | -0.99(-2.72%) |
Jul 29, 2009 | 36.35 | 36.54 | 35.77 | 36.21 | 1,799,466 | -0.44(-1.20%) |
Jul 28, 2009 | 36.68 | 36.97 | 36.13 | 36.65 | 1,288,025 | -0.23(-0.63%) |
Jul 27, 2009 | 36.91 | 37.11 | 36.46 | 36.88 | 1,715,201 | -0.06(-0.17%) |
Jul 24, 2009 | 36.71 | 37.08 | 36.14 | 36.95 | 3,854 | -0.05(-0.15%) |
Jul 23, 2009 | 36.32 | 37.04 | 35.99 | 37.00 | 2,270,606 | +0.72(+1.98%) |
Jul 22, 2009 | 36.11 | 36.89 | 35.49 | 36.28 | 2,046,209 | +0.26(+0.73%) |
Jul 21, 2009 | 36.02 | 36.93 | 35.20 | 36.02 | 3,336,160 | +0.64(+1.81%) |
Jul 20, 2009 | 34.72 | 35.90 | 34.27 | 35.38 | 2,742,207 | +1.10(+3.22%) |
Jul 17, 2009 | 34.29 | 34.76 | 34.08 | 34.28 | 1,588,756 | -0.15(-0.43%) |
Jul 16, 2009 | 33.75 | 34.58 | 33.49 | 34.42 | 2,054,788 | +0.61(+1.80%) |
Jul 15, 2009 | 32.88 | 33.95 | 32.69 | 33.82 | 2,611,715 | +1.38(+4.25%) |
Jul 14, 2009 | 32.20 | 32.46 | 31.90 | 32.44 | 2,707,089 | +0.35(+1.10%) |
Jul 13, 2009 | 31.50 | 32.09 | 31.46 | 32.08 | 1,817,495 | +0.72(+2.31%) |
Jul 10, 2009 | 30.70 | 31.63 | 30.63 | 31.36 | 2,881,535 | +0.37(+1.19%) |
Jul 09, 2009 | 31.20 | 31.47 | 30.47 | 30.99 | 2,689,196 | -0.05(-0.15%) |
Jul 08, 2009 | 30.72 | 31.30 | 30.51 | 31.03 | 3,620,282 | +0.22(+0.70%) |
Jul 07, 2009 | 31.73 | 32.05 | 30.79 | 30.82 | 2,005,392 | -0.93(-2.94%) |
Jul 06, 2009 | 31.60 | 31.84 | 31.36 | 31.75 | 2,372,370 | -0.32(-0.99%) |
Jul 02, 2009 | 32.54 | 32.57 | 31.86 | 32.07 | 2,001,479 | -0.97(-2.94%) |
Jul 01, 2009 | 33.26 | 34.05 | 32.96 | 33.04 | 2,750,169 | -0.08(-0.23%) |
Jun 30, 2009 | 33.11 | 33.45 | 32.70 | 33.11 | 3,306,492 | -0.03(-0.09%) |
Jun 29, 2009 | 33.05 | 33.45 | 32.71 | 33.15 | 2,182,554 | +0.20(+0.61%) |
Jun 26, 2009 | 32.44 | 33.11 | 32.39 | 32.94 | 6,842,145 | +0.45(+1.38%) |
Jun 25, 2009 | 31.85 | 32.67 | 31.81 | 32.50 | 3,849,389 | +0.86(+2.70%) |
Jun 24, 2009 | 31.54 | 32.84 | 31.42 | 31.64 | 2,362,048 | +0.17(+0.54%) |
Jun 23, 2009 | 31.37 | 31.79 | 31.15 | 31.47 | 2,549,040 | +0.22(+0.72%) |
Jun 22, 2009 | 32.27 | 32.34 | 31.25 | 31.25 | 1,782,374 | -1.51(-4.61%) |
Jun 19, 2009 | 33.21 | 33.40 | 32.60 | 32.76 | 1,767,455 | -0.19(-0.58%) |
Jun 18, 2009 | 33.31 | 33.45 | 32.54 | 32.95 | 1,625,280 | -0.29(-0.86%) |
Jun 17, 2009 | 33.18 | 33.65 | 32.81 | 33.24 | 2,088,811 | -0.22(-0.67%) |
Jun 16, 2009 | 34.36 | 34.81 | 33.43 | 33.46 | 1,779,778 | -0.82(-2.38%) |
Jun 15, 2009 | 35.03 | 35.05 | 33.92 | 34.28 | 1,500,410 | -1.33(-3.72%) |
Jun 12, 2009 | 35.40 | 35.61 | 34.93 | 35.60 | 1,352,504 | -0.02(-0.04%) |
Jun 11, 2009 | 36.26 | 36.31 | 35.52 | 35.62 | 2,485,633 | -0.58(-1.60%) |
Jun 10, 2009 | 36.75 | 37.11 | 35.56 | 36.20 | 2,279,744 | -0.23(-0.63%) |
Jun 09, 2009 | 36.41 | 37.00 | 36.18 | 36.43 | 2,182,276 | -0.21(-0.57%) |
Jun 08, 2009 | 35.98 | 37.00 | 35.77 | 36.64 | 2,042,404 | -0.20(-0.54%) |
Jun 05, 2009 | 36.81 | 37.35 | 36.64 | 36.84 | 3,477,247 | +0.74(+2.05%) |
Jun 04, 2009 | 35.64 | 36.19 | 35.20 | 36.10 | 1,721,981 | +0.53(+1.50%) |
Jun 03, 2009 | 35.82 | 36.22 | 35.11 | 35.57 | 1,961,408 | -0.65(-1.79%) |
Jun 02, 2009 | 35.87 | 36.78 | 35.78 | 36.21 | 3,316,885 | +0.24(+0.66%) |
Jun 01, 2009 | 33.19 | 36.07 | 33.19 | 35.97 | 4,817,638 | +3.40(+10.44%) |
May 29, 2009 | 32.94 | 33.28 | 32.27 | 32.57 | 6,434,865 | -0.32(-0.96%) |
May 28, 2009 | 32.48 | 33.32 | 31.96 | 32.89 | 4,358,110 | -0.56(-1.68%) |
May 27, 2009 | 33.99 | 34.55 | 33.43 | 33.45 | 3,109,298 | -0.36(-1.07%) |
May 26, 2009 | 32.51 | 34.32 | 32.48 | 33.82 | 3,475,965 | +1.03(+3.15%) |
May 22, 2009 | 32.72 | 33.38 | 32.30 | 32.78 | 1,714,614 | -0.02(-0.07%) |
May 21, 2009 | 33.09 | 33.38 | 32.45 | 32.81 | 3,873,653 | -0.76(-2.25%) |
May 20, 2009 | 35.09 | 35.25 | 33.45 | 33.56 | 4,477,498 | -1.16(-3.35%) |
May 19, 2009 | 34.88 | 35.23 | 34.29 | 34.73 | 3,066,282 | -0.40(-1.14%) |
May 18, 2009 | 33.95 | 35.20 | 33.78 | 35.13 | 3,169,461 | +1.47(+4.37%) |
May 15, 2009 | 33.43 | 34.28 | 33.21 | 33.65 | 2,573,030 | +0.21(+0.62%) |
May 14, 2009 | 33.33 | 34.18 | 33.22 | 33.45 | 2,811,239 | +0.17(+0.51%) |
May 13, 2009 | 34.03 | 34.03 | 33.10 | 33.28 | 2,843,462 | -1.21(-3.51%) |
May 12, 2009 | 35.03 | 35.07 | 33.72 | 34.49 | 2,738,528 | -0.60(-1.71%) |
May 11, 2009 | 35.90 | 36.00 | 34.93 | 35.09 | 2,165,134 | -1.26(-3.48%) |
May 08, 2009 | 35.88 | 36.54 | 35.15 | 36.35 | 2,530,940 | +1.18(+3.35%) |
May 07, 2009 | 36.85 | 36.85 | 34.89 | 35.17 | 3,651,838 | -1.36(-3.73%) |
May 06, 2009 | 36.36 | 36.86 | 35.77 | 36.54 | 2,367,932 | +0.62(+1.74%) |
May 05, 2009 | 36.60 | 36.94 | 35.43 | 35.91 | 4,041,013 | -0.79(-2.16%) |
May 04, 2009 | 35.60 | 36.81 | 35.47 | 36.71 | 1,867,695 | +1.11(+3.12%) |