Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.96 | 34.42 | 33.92 | 34.01 | 3,748,685 | +0.05(+0.14%) |
Jul 30, 2009 | 34.13 | 34.31 | 33.70 | 33.96 | 4,156,152 | -0.12(-0.36%) |
Jul 29, 2009 | 34.02 | 34.43 | 33.85 | 34.08 | 3,574,940 | -0.15(-0.43%) |
Jul 28, 2009 | 33.94 | 34.30 | 33.84 | 34.23 | 4,482,571 | +0.23(+0.68%) |
Jul 27, 2009 | 33.77 | 34.08 | 33.62 | 34.00 | 3,817,416 | +0.24(+0.71%) |
Jul 24, 2009 | 33.40 | 33.94 | 33.39 | 33.76 | 453 | +0.13(+0.38%) |
Jul 23, 2009 | 32.52 | 33.71 | 32.36 | 33.63 | 8,891,627 | +1.94(+6.13%) |
Jul 22, 2009 | 31.51 | 31.89 | 31.48 | 31.69 | 3,996,307 | +0.10(+0.31%) |
Jul 21, 2009 | 32.00 | 32.15 | 31.34 | 31.59 | 3,804,533 | -0.31(-0.98%) |
Jul 20, 2009 | 31.80 | 31.93 | 31.44 | 31.90 | 2,728,084 | +0.21(+0.66%) |
Jul 17, 2009 | 31.68 | 31.77 | 31.56 | 31.69 | 2,554,116 | +0.05(+0.17%) |
Jul 16, 2009 | 31.34 | 31.72 | 31.24 | 31.64 | 3,628,956 | +0.24(+0.78%) |
Jul 15, 2009 | 31.13 | 31.40 | 30.86 | 31.40 | 4,177,383 | +0.51(+1.66%) |
Jul 14, 2009 | 30.80 | 30.95 | 30.67 | 30.88 | 5,031,689 | -0.03(-0.11%) |
Jul 13, 2009 | 30.52 | 30.98 | 30.51 | 30.92 | 4,046,291 | +0.69(+2.29%) |
Jul 10, 2009 | 30.41 | 30.48 | 30.09 | 30.23 | 3,276,375 | -0.11(-0.36%) |
Jul 09, 2009 | 30.69 | 30.71 | 30.20 | 30.34 | 4,331,264 | -0.23(-0.76%) |
Jul 08, 2009 | 30.84 | 30.86 | 30.49 | 30.57 | 4,694,614 | -0.18(-0.59%) |
Jul 07, 2009 | 30.87 | 31.06 | 30.66 | 30.75 | 4,834,898 | -0.24(-0.77%) |
Jul 06, 2009 | 30.70 | 31.14 | 30.70 | 30.99 | 4,592,623 | +0.19(+0.62%) |
Jul 02, 2009 | 30.97 | 31.08 | 30.63 | 30.80 | 4,563,273 | -0.50(-1.60%) |
Jul 01, 2009 | 30.59 | 31.41 | 30.50 | 31.30 | 4,351,430 | +0.79(+2.59%) |
Jun 30, 2009 | 30.91 | 30.97 | 30.31 | 30.51 | 3,870,316 | -0.46(-1.48%) |
Jun 29, 2009 | 30.54 | 30.97 | 30.27 | 30.97 | 3,725,525 | +0.51(+1.66%) |
Jun 26, 2009 | 30.67 | 30.81 | 30.11 | 30.46 | 9,148,642 | -0.23(-0.76%) |
Jun 25, 2009 | 30.00 | 30.72 | 29.99 | 30.69 | 5,290,107 | +0.57(+1.89%) |
Jun 24, 2009 | 29.91 | 30.21 | 29.83 | 30.12 | 5,323,144 | +0.38(+1.27%) |
Jun 23, 2009 | 29.83 | 29.98 | 29.67 | 29.74 | 4,198,740 | +0.03(+0.12%) |
Jun 22, 2009 | 29.34 | 29.91 | 29.34 | 29.71 | 4,689,744 | +0.23(+0.77%) |
Jun 19, 2009 | 30.01 | 30.01 | 29.43 | 29.48 | 5,691,152 | -0.38(-1.29%) |
Jun 18, 2009 | 29.76 | 30.02 | 29.76 | 29.87 | 4,130,240 | +0.21(+0.71%) |
Jun 17, 2009 | 29.67 | 30.03 | 29.57 | 29.66 | 5,396,313 | +0.06(+0.22%) |
Jun 16, 2009 | 29.98 | 29.98 | 29.53 | 29.59 | 5,130,868 | -0.33(-1.09%) |
Jun 15, 2009 | 29.97 | 30.23 | 29.67 | 29.92 | 4,902,246 | -0.76(-2.48%) |
Jun 12, 2009 | 30.35 | 30.81 | 30.34 | 30.68 | 2,544,197 | +0.18(+0.59%) |
Jun 11, 2009 | 30.55 | 30.82 | 30.47 | 30.50 | 3,293,329 | -0.04(-0.13%) |
Jun 10, 2009 | 30.82 | 30.91 | 30.24 | 30.54 | 3,563,571 | -0.05(-0.17%) |
Jun 09, 2009 | 30.86 | 30.89 | 30.45 | 30.59 | 3,945,783 | -0.12(-0.38%) |
Jun 08, 2009 | 30.59 | 30.94 | 30.49 | 30.71 | 5,331,794 | +0.22(+0.71%) |
Jun 05, 2009 | 30.82 | 30.89 | 30.33 | 30.49 | 3,437,126 | -0.14(-0.46%) |
Jun 04, 2009 | 30.84 | 30.92 | 30.47 | 30.63 | 3,264,672 | -0.20(-0.64%) |
Jun 03, 2009 | 30.91 | 31.18 | 30.62 | 30.83 | 3,792,477 | -0.52(-1.67%) |
Jun 02, 2009 | 31.15 | 31.60 | 30.91 | 31.36 | 5,219,880 | +0.24(+0.77%) |
Jun 01, 2009 | 30.44 | 31.19 | 30.24 | 31.12 | 4,996,851 | +0.93(+3.06%) |
May 29, 2009 | 30.07 | 30.19 | 29.66 | 30.19 | 4,064,610 | +0.19(+0.64%) |
May 28, 2009 | 29.73 | 30.06 | 29.52 | 30.00 | 3,766,399 | +0.25(+0.84%) |
May 27, 2009 | 30.59 | 30.66 | 29.66 | 29.75 | 3,934,486 | -0.84(-2.74%) |
May 26, 2009 | 29.73 | 30.59 | 29.60 | 30.59 | 4,585,049 | +0.83(+2.78%) |
May 22, 2009 | 29.58 | 30.05 | 29.55 | 29.76 | 2,898,621 | +0.21(+0.71%) |
May 21, 2009 | 29.67 | 29.84 | 29.30 | 29.55 | 3,755,779 | -0.35(-1.17%) |
May 20, 2009 | 29.96 | 30.24 | 29.84 | 29.90 | 3,387,032 | +0.12(+0.39%) |
May 19, 2009 | 30.23 | 30.27 | 29.75 | 29.78 | 5,751,856 | -0.49(-1.63%) |
May 18, 2009 | 29.60 | 30.28 | 29.46 | 30.28 | 4,379,930 | +0.90(+3.07%) |
May 15, 2009 | 29.40 | 29.67 | 29.28 | 29.38 | 5,052,962 | -0.03(-0.10%) |
May 14, 2009 | 30.05 | 30.12 | 29.38 | 29.41 | 4,399,806 | -0.58(-1.92%) |
May 13, 2009 | 30.02 | 30.26 | 29.84 | 29.98 | 3,881,987 | -0.22(-0.71%) |
May 12, 2009 | 30.19 | 30.28 | 29.85 | 30.20 | 3,873,724 | +0.15(+0.48%) |
May 11, 2009 | 30.02 | 30.26 | 29.83 | 30.05 | 4,208,608 | -0.17(-0.58%) |
May 08, 2009 | 30.32 | 30.48 | 29.99 | 30.23 | 4,981,703 | +0.21(+0.68%) |
May 07, 2009 | 29.85 | 30.14 | 29.63 | 30.02 | 6,309,684 | +0.36(+1.21%) |
May 06, 2009 | 29.30 | 29.76 | 29.02 | 29.66 | 5,102,928 | +0.62(+2.12%) |
May 05, 2009 | 29.19 | 29.30 | 28.95 | 29.05 | 3,041,112 | -0.24(-0.81%) |
May 04, 2009 | 29.21 | 29.28 | 29.12 | 29.28 | 4,122,972 | +0.34(+1.17%) |