Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.63 | 37.08 | 35.49 | 36.81 | 3,088,192 | +1.17(+3.29%) |
Jul 30, 2009 | 35.71 | 36.50 | 35.47 | 35.64 | 2,356,531 | +0.52(+1.49%) |
Jul 29, 2009 | 35.23 | 35.83 | 34.76 | 35.12 | 1,849,009 | -0.42(-1.18%) |
Jul 28, 2009 | 35.69 | 35.95 | 35.03 | 35.54 | 1,890,178 | -0.43(-1.20%) |
Jul 27, 2009 | 35.14 | 36.11 | 35.10 | 35.97 | 2,265,643 | +0.66(+1.86%) |
Jul 24, 2009 | 34.91 | 35.87 | 34.71 | 35.31 | 248 | +0.09(+0.26%) |
Jul 23, 2009 | 32.88 | 35.33 | 32.29 | 35.22 | 5,355,556 | +2.50(+7.63%) |
Jul 22, 2009 | 34.86 | 35.18 | 32.34 | 32.73 | 8,149,395 | -3.60(-9.92%) |
Jul 21, 2009 | 36.10 | 36.45 | 34.96 | 36.33 | 3,314,658 | +0.70(+1.95%) |
Jul 20, 2009 | 35.23 | 35.92 | 34.56 | 35.63 | 2,736,572 | +0.76(+2.18%) |
Jul 17, 2009 | 34.98 | 36.41 | 34.59 | 34.87 | 5,698,267 | -0.21(-0.59%) |
Jul 16, 2009 | 32.28 | 35.46 | 32.28 | 35.08 | 8,190,156 | +2.92(+9.08%) |
Jul 15, 2009 | 30.82 | 32.22 | 30.79 | 32.16 | 4,080,934 | +1.61(+5.28%) |
Jul 14, 2009 | 29.17 | 30.80 | 29.09 | 30.55 | 3,949,282 | +1.37(+4.69%) |
Jul 13, 2009 | 28.51 | 29.29 | 28.43 | 29.18 | 2,341,078 | +1.05(+3.74%) |
Jul 10, 2009 | 27.35 | 28.83 | 27.26 | 28.13 | 2,957,081 | +0.66(+2.42%) |
Jul 09, 2009 | 27.25 | 27.86 | 27.06 | 27.46 | 2,380,524 | +0.43(+1.60%) |
Jul 08, 2009 | 27.15 | 27.36 | 26.66 | 27.03 | 2,233,944 | +0.12(+0.43%) |
Jul 07, 2009 | 27.31 | 27.50 | 26.84 | 26.92 | 2,218,606 | -0.39(-1.44%) |
Jul 06, 2009 | 27.51 | 28.15 | 27.01 | 27.31 | 2,883,278 | -0.75(-2.69%) |
Jul 02, 2009 | 28.33 | 28.39 | 27.68 | 28.06 | 2,922,842 | -0.82(-2.84%) |
Jul 01, 2009 | 27.53 | 29.15 | 27.42 | 28.88 | 3,731,123 | +1.44(+5.24%) |
Jun 30, 2009 | 28.11 | 28.23 | 27.21 | 27.45 | 2,337,141 | -0.75(-2.65%) |
Jun 29, 2009 | 27.39 | 28.30 | 27.12 | 28.19 | 2,069,734 | +0.87(+3.19%) |
Jun 26, 2009 | 27.01 | 27.54 | 26.96 | 27.32 | 2,055,619 | +0.04(+0.14%) |
Jun 25, 2009 | 26.77 | 27.28 | 26.50 | 27.28 | 2,485,910 | +0.31(+1.15%) |
Jun 24, 2009 | 26.95 | 27.59 | 26.76 | 26.97 | 2,603,307 | +0.20(+0.75%) |
Jun 23, 2009 | 26.88 | 27.41 | 26.32 | 26.77 | 1,996,656 | -0.24(-0.88%) |
Jun 22, 2009 | 27.45 | 27.72 | 27.01 | 27.01 | 1,956,991 | -0.94(-3.37%) |
Jun 19, 2009 | 28.49 | 28.49 | 27.68 | 27.95 | 2,514,027 | -0.01(-0.02%) |
Jun 18, 2009 | 28.14 | 28.24 | 27.25 | 27.96 | 1,854,489 | -0.01(-0.05%) |
Jun 17, 2009 | 27.59 | 28.63 | 27.08 | 27.97 | 1,837,983 | +0.43(+1.54%) |
Jun 16, 2009 | 27.64 | 28.05 | 27.36 | 27.55 | 3,529,005 | +0.05(+0.16%) |
Jun 15, 2009 | 27.77 | 27.79 | 27.10 | 27.50 | 2,742,991 | -0.70(-2.47%) |
Jun 12, 2009 | 27.32 | 28.20 | 27.06 | 28.20 | 2,449,726 | +0.56(+2.03%) |
Jun 11, 2009 | 27.90 | 28.32 | 27.51 | 27.64 | 1,943,656 | -0.19(-0.70%) |
Jun 10, 2009 | 28.84 | 28.84 | 27.39 | 27.83 | 3,306,361 | -0.44(-1.57%) |
Jun 09, 2009 | 28.01 | 28.41 | 27.53 | 28.28 | 2,046,912 | +0.41(+1.48%) |
Jun 08, 2009 | 27.81 | 28.16 | 27.64 | 27.86 | 2,531,162 | -0.45(-1.57%) |
Jun 05, 2009 | 28.53 | 29.05 | 27.98 | 28.31 | 2,466,602 | +0.03(+0.09%) |
Jun 04, 2009 | 28.07 | 28.37 | 27.63 | 28.28 | 2,640,015 | +0.44(+1.57%) |
Jun 03, 2009 | 27.64 | 28.08 | 27.56 | 27.84 | 3,141,906 | -0.18(-0.64%) |
Jun 02, 2009 | 27.64 | 28.45 | 27.00 | 28.03 | 3,210,456 | +0.32(+1.16%) |
Jun 01, 2009 | 26.72 | 28.44 | 26.33 | 27.70 | 3,253,885 | +0.53(+1.95%) |
May 29, 2009 | 26.50 | 27.17 | 25.98 | 27.17 | 2,891,497 | +1.06(+4.05%) |
May 28, 2009 | 26.94 | 27.33 | 25.57 | 26.12 | 3,710,086 | -0.42(-1.58%) |
May 27, 2009 | 27.22 | 28.05 | 26.36 | 26.54 | 3,630,628 | -1.23(-4.44%) |
May 26, 2009 | 26.14 | 27.93 | 26.14 | 27.77 | 2,173,799 | +1.06(+3.96%) |
May 22, 2009 | 26.66 | 27.02 | 25.89 | 26.71 | 2,060,498 | +0.18(+0.68%) |
May 21, 2009 | 27.12 | 27.56 | 26.30 | 26.53 | 1,955,273 | -0.95(-3.47%) |
May 20, 2009 | 27.82 | 28.99 | 27.36 | 27.48 | 2,209,528 | -0.07(-0.26%) |
May 19, 2009 | 27.63 | 28.10 | 27.24 | 27.55 | 2,243,860 | -0.48(-1.70%) |
May 18, 2009 | 27.43 | 28.35 | 27.28 | 28.03 | 2,510,257 | +0.96(+3.55%) |
May 15, 2009 | 27.25 | 28.56 | 26.75 | 27.07 | 2,479,996 | -0.24(-0.90%) |
May 14, 2009 | 26.29 | 27.81 | 25.69 | 27.32 | 3,327,566 | +1.06(+4.05%) |
May 13, 2009 | 27.54 | 27.54 | 26.17 | 26.25 | 3,443,660 | -1.79(-6.39%) |
May 12, 2009 | 30.02 | 30.31 | 27.70 | 28.04 | 4,443,780 | -1.55(-5.25%) |
May 11, 2009 | 31.26 | 31.45 | 29.53 | 29.60 | 3,337,827 | -2.51(-7.81%) |
May 08, 2009 | 29.22 | 32.22 | 29.22 | 32.11 | 4,571,203 | +2.31(+7.75%) |
May 07, 2009 | 31.52 | 32.01 | 29.23 | 29.80 | 3,696,901 | -1.26(-4.07%) |
May 06, 2009 | 31.47 | 31.56 | 30.01 | 31.06 | 4,325,763 | +0.21(+0.67%) |
May 05, 2009 | 31.99 | 32.19 | 30.31 | 30.86 | 4,092,605 | -1.28(-3.97%) |
May 04, 2009 | 31.37 | 32.13 | 31.33 | 32.13 | 4,030,365 | +2.55(+8.63%) |