Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.70 | 32.83 | 32.13 | 32.28 | 685,826 | -0.32(-0.98%) |
Jul 30, 2009 | 31.95 | 32.86 | 31.94 | 32.60 | 546,713 | +0.73(+2.29%) |
Jul 29, 2009 | 31.65 | 32.00 | 31.51 | 31.87 | 353,936 | +0.14(+0.44%) |
Jul 28, 2009 | 31.45 | 32.00 | 31.41 | 31.73 | 553,348 | +0.26(+0.83%) |
Jul 27, 2009 | 31.52 | 31.58 | 30.85 | 31.47 | 374,156 | -0.05(-0.16%) |
Jul 24, 2009 | 31.43 | 31.70 | 30.96 | 31.52 | 407,839 | +0.03(+0.10%) |
Jul 23, 2009 | 31.29 | 31.69 | 30.88 | 31.49 | 375,168 | +0.37(+1.19%) |
Jul 22, 2009 | 30.90 | 31.32 | 30.81 | 31.12 | 466,897 | +0.11(+0.35%) |
Jul 21, 2009 | 31.04 | 31.26 | 30.51 | 31.01 | 466,973 | +0.07(+0.23%) |
Jul 20, 2009 | 31.06 | 31.07 | 29.99 | 30.94 | 876,428 | +1.11(+3.72%) |
Jul 17, 2009 | 29.80 | 29.97 | 29.57 | 29.83 | 476,277 | -0.01(-0.03%) |
Jul 16, 2009 | 29.17 | 29.92 | 29.10 | 29.84 | 510,797 | +0.63(+2.16%) |
Jul 15, 2009 | 28.32 | 29.24 | 28.12 | 29.21 | 726,632 | +1.19(+4.25%) |
Jul 14, 2009 | 27.12 | 28.13 | 27.11 | 28.02 | 670,163 | +0.98(+3.62%) |
Jul 13, 2009 | 26.95 | 27.10 | 26.91 | 27.04 | 966,409 | +0.00(+0.00%) |
Jul 10, 2009 | 27.00 | 27.25 | 26.79 | 27.04 | 779,668 | -0.20(-0.73%) |
Jul 09, 2009 | 27.44 | 27.61 | 27.11 | 27.24 | 594,496 | +0.02(+0.07%) |
Jul 08, 2009 | 27.11 | 27.48 | 26.91 | 27.22 | 616,105 | +0.15(+0.55%) |
Jul 07, 2009 | 27.47 | 27.72 | 27.00 | 27.07 | 796,492 | -0.40(-1.46%) |
Jul 06, 2009 | 26.48 | 27.64 | 26.48 | 27.47 | 769,850 | +0.89(+3.35%) |
Jul 02, 2009 | 27.45 | 27.50 | 26.58 | 26.58 | 744,467 | -1.31(-4.70%) |
Jul 01, 2009 | 27.87 | 28.33 | 27.82 | 27.89 | 646,418 | +0.06(+0.22%) |
Jun 30, 2009 | 27.71 | 28.14 | 27.54 | 27.83 | 675,898 | -0.04(-0.14%) |
Jun 29, 2009 | 27.83 | 28.13 | 27.64 | 27.87 | 607,294 | +0.03(+0.11%) |
Jun 26, 2009 | 27.79 | 27.95 | 27.29 | 27.84 | 1,347,643 | +0.11(+0.40%) |
Jun 25, 2009 | 27.83 | 28.08 | 27.58 | 27.73 | 958,172 | +0.20(+0.73%) |
Jun 24, 2009 | 27.60 | 27.95 | 27.33 | 27.53 | 600,232 | +0.04(+0.15%) |
Jun 23, 2009 | 27.59 | 27.79 | 27.27 | 27.49 | 862,360 | -0.12(-0.43%) |
Jun 22, 2009 | 27.79 | 28.14 | 27.40 | 27.61 | 944,205 | -0.25(-0.90%) |
Jun 19, 2009 | 28.35 | 28.55 | 27.84 | 27.86 | 939,027 | -0.14(-0.50%) |
Jun 18, 2009 | 27.75 | 28.22 | 27.51 | 28.00 | 450,107 | +0.16(+0.57%) |
Jun 17, 2009 | 27.91 | 28.27 | 27.40 | 27.84 | 1,122,913 | -0.16(-0.57%) |
Jun 16, 2009 | 28.97 | 29.22 | 27.95 | 28.00 | 837,872 | -0.97(-3.35%) |
Jun 15, 2009 | 29.06 | 29.26 | 28.77 | 28.97 | 672,451 | -0.47(-1.60%) |
Jun 12, 2009 | 29.33 | 29.62 | 28.95 | 29.44 | 480,977 | +0.06(+0.20%) |
Jun 11, 2009 | 29.14 | 29.63 | 29.03 | 29.38 | 1,749,163 | +0.34(+1.17%) |
Jun 10, 2009 | 29.13 | 29.61 | 28.80 | 29.04 | 1,129,166 | +0.33(+1.15%) |
Jun 09, 2009 | 28.75 | 29.03 | 28.46 | 28.71 | 750,129 | +0.06(+0.21%) |
Jun 08, 2009 | 28.05 | 28.87 | 27.94 | 28.65 | 693,948 | +0.15(+0.53%) |
Jun 05, 2009 | 28.99 | 29.02 | 28.02 | 28.50 | 629,691 | -0.23(-0.80%) |
Jun 04, 2009 | 29.01 | 29.04 | 28.54 | 28.73 | 553,891 | -0.26(-0.90%) |
Jun 03, 2009 | 29.09 | 29.42 | 28.62 | 28.99 | 491,968 | -0.51(-1.73%) |
Jun 02, 2009 | 28.83 | 29.65 | 28.54 | 29.50 | 997,191 | +0.46(+1.58%) |
Jun 01, 2009 | 28.11 | 29.19 | 28.11 | 29.04 | 1,276,785 | +1.30(+4.69%) |
May 29, 2009 | 27.68 | 28.06 | 27.24 | 27.74 | 1,259,235 | +0.38(+1.39%) |
May 28, 2009 | 27.41 | 27.69 | 26.97 | 27.36 | 841,008 | +0.03(+0.11%) |
May 27, 2009 | 28.18 | 28.18 | 27.28 | 27.33 | 553,852 | -0.75(-2.67%) |
May 26, 2009 | 27.27 | 28.19 | 26.95 | 28.08 | 777,739 | +0.63(+2.30%) |
May 22, 2009 | 27.81 | 28.21 | 27.39 | 27.45 | 500,022 | -0.33(-1.19%) |
May 21, 2009 | 28.32 | 28.32 | 27.35 | 27.78 | 930,695 | -1.01(-3.51%) |
May 20, 2009 | 29.08 | 29.40 | 28.45 | 28.79 | 1,128,564 | +0.04(+0.14%) |
May 19, 2009 | 28.61 | 29.09 | 28.37 | 28.75 | 646,003 | +0.32(+1.13%) |
May 18, 2009 | 27.91 | 28.46 | 27.12 | 28.43 | 1,019,278 | +0.03(+0.11%) |
May 17, 2009 | 28.25 | 28.68 | 27.24 | 28.40 | 225,314 | +0.93(+3.39%) |
May 15, 2009 | 28.25 | 28.68 | 27.24 | 27.47 | 1,206,094 | -0.79(-2.80%) |
May 14, 2009 | 28.27 | 28.70 | 27.53 | 28.26 | 981,575 | +0.26(+0.93%) |
May 13, 2009 | 28.24 | 28.57 | 27.32 | 28.00 | 958,983 | -0.96(-3.31%) |
May 12, 2009 | 30.30 | 30.37 | 28.26 | 28.96 | 1,080,466 | -0.87(-2.92%) |
May 11, 2009 | 28.69 | 30.35 | 28.69 | 29.83 | 622,109 | -0.60(-1.97%) |
May 08, 2009 | 31.00 | 33.50 | 28.89 | 30.43 | 1,130,312 | +0.67(+2.25%) |
May 07, 2009 | 30.68 | 31.37 | 29.21 | 29.76 | 748,228 | -0.53(-1.75%) |
May 06, 2009 | 29.73 | 30.46 | 29.23 | 30.29 | 1,143,591 | +0.39(+1.30%) |
May 05, 2009 | 29.44 | 30.06 | 28.98 | 29.90 | 1,273,886 | +0.35(+1.18%) |
May 04, 2009 | 27.74 | 29.61 | 27.24 | 29.55 | 1,609,231 | +2.10(+7.65%) |