Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.91 | 32.32 | 31.76 | 31.88 | 19,473,722 | -0.21(-0.67%) |
Jul 30, 2009 | 32.22 | 32.73 | 31.99 | 32.09 | 21,764,184 | +0.19(+0.58%) |
Jul 29, 2009 | 31.74 | 32.08 | 31.59 | 31.90 | 16,063,247 | -0.08(-0.24%) |
Jul 28, 2009 | 31.97 | 32.09 | 31.70 | 31.98 | 21,830,740 | -0.08(-0.26%) |
Jul 27, 2009 | 32.24 | 32.66 | 31.84 | 32.06 | 21,909,280 | -0.60(-1.84%) |
Jul 24, 2009 | 32.49 | 32.84 | 32.19 | 32.66 | 19,695,412 | -0.03(-0.11%) |
Jul 23, 2009 | 31.97 | 32.73 | 31.73 | 32.70 | 59,007,524 | -0.72(-2.17%) |
Jul 22, 2009 | 32.97 | 33.61 | 32.73 | 33.42 | 36,996,828 | +0.32(+0.98%) |
Jul 21, 2009 | 32.44 | 33.11 | 31.98 | 33.10 | 31,357,612 | +0.66(+2.02%) |
Jul 20, 2009 | 32.75 | 32.76 | 32.00 | 32.44 | 26,632,068 | -0.26(-0.78%) |
Jul 17, 2009 | 32.35 | 32.84 | 31.90 | 32.70 | 33,567,280 | +0.47(+1.46%) |
Jul 16, 2009 | 31.68 | 32.31 | 31.57 | 32.23 | 25,297,254 | +0.46(+1.43%) |
Jul 15, 2009 | 31.10 | 31.83 | 30.87 | 31.77 | 28,552,204 | +0.97(+3.16%) |
Jul 14, 2009 | 30.53 | 30.93 | 30.32 | 30.80 | 16,482,350 | +0.23(+0.77%) |
Jul 13, 2009 | 29.88 | 30.57 | 29.44 | 30.57 | 22,691,522 | +0.60(+2.00%) |
Jul 10, 2009 | 29.75 | 30.08 | 29.52 | 29.97 | 14,987,834 | +0.26(+0.88%) |
Jul 09, 2009 | 30.11 | 30.19 | 29.66 | 29.70 | 22,724,624 | -0.34(-1.13%) |
Jul 08, 2009 | 29.99 | 30.29 | 29.70 | 30.04 | 23,913,254 | -0.09(-0.30%) |
Jul 07, 2009 | 31.18 | 31.27 | 30.02 | 30.13 | 28,121,618 | -1.05(-3.36%) |
Jul 06, 2009 | 30.51 | 31.28 | 30.27 | 31.18 | 24,035,762 | +0.36(+1.16%) |
Jul 02, 2009 | 30.95 | 31.14 | 30.50 | 30.82 | 18,354,200 | -0.33(-1.06%) |
Jul 01, 2009 | 31.30 | 31.45 | 30.99 | 31.15 | 18,390,970 | -0.03(-0.09%) |
Jun 30, 2009 | 31.66 | 31.73 | 31.05 | 31.18 | 24,070,782 | -0.61(-1.93%) |
Jun 29, 2009 | 31.67 | 32.04 | 31.32 | 31.79 | 18,225,010 | -0.07(-0.22%) |
Jun 26, 2009 | 31.80 | 32.24 | 31.59 | 31.86 | 26,667,126 | -0.10(-0.32%) |
Jun 25, 2009 | 31.77 | 32.22 | 31.01 | 31.97 | 27,239,068 | +0.74(+2.36%) |
Jun 24, 2009 | 30.80 | 31.33 | 30.53 | 31.23 | 28,589,844 | +0.54(+1.75%) |
Jun 23, 2009 | 30.64 | 30.89 | 29.88 | 30.69 | 30,886,428 | +0.06(+0.20%) |
Jun 22, 2009 | 31.36 | 31.56 | 30.53 | 30.63 | 28,825,278 | -1.10(-3.48%) |
Jun 19, 2009 | 31.33 | 31.73 | 31.15 | 31.73 | 32,382,136 | +0.50(+1.59%) |
Jun 18, 2009 | 31.06 | 31.50 | 30.59 | 31.24 | 27,361,678 | +0.13(+0.42%) |
Jun 17, 2009 | 30.66 | 31.28 | 30.35 | 31.10 | 39,212,124 | +1.13(+3.77%) |
Jun 16, 2009 | 30.38 | 30.70 | 29.97 | 29.97 | 25,906,570 | -0.59(-1.94%) |
Jun 15, 2009 | 31.26 | 31.28 | 30.17 | 30.57 | 28,589,184 | -1.20(-3.78%) |
Jun 12, 2009 | 31.83 | 32.00 | 31.10 | 31.77 | 20,153,820 | +0.05(+0.15%) |
Jun 11, 2009 | 31.14 | 32.05 | 30.99 | 31.72 | 36,703,804 | -0.06(-0.20%) |
Jun 10, 2009 | 31.87 | 32.06 | 31.32 | 31.78 | 19,841,088 | +0.03(+0.09%) |
Jun 09, 2009 | 31.64 | 31.95 | 31.13 | 31.75 | 21,586,558 | +0.46(+1.45%) |
Jun 08, 2009 | 30.97 | 31.53 | 30.63 | 31.30 | 18,700,562 | -0.02(-0.07%) |
Jun 05, 2009 | 31.40 | 31.52 | 30.96 | 31.32 | 23,489,126 | +0.08(+0.24%) |
Jun 04, 2009 | 30.18 | 31.34 | 30.11 | 31.24 | 29,808,932 | +1.18(+3.92%) |
Jun 03, 2009 | 30.29 | 30.29 | 29.56 | 30.06 | 33,328,494 | -0.23(-0.75%) |
Jun 02, 2009 | 30.29 | 30.70 | 30.06 | 30.29 | 19,801,392 | -0.34(-1.10%) |
Jun 01, 2009 | 30.42 | 30.87 | 29.95 | 30.63 | 25,237,332 | +0.56(+1.86%) |
May 29, 2009 | 29.88 | 30.11 | 29.27 | 30.07 | 22,911,874 | +0.44(+1.49%) |
May 28, 2009 | 29.59 | 29.80 | 28.81 | 29.63 | 20,132,080 | +0.36(+1.23%) |
May 27, 2009 | 29.80 | 30.13 | 29.11 | 29.27 | 30,703,740 | -0.59(-1.99%) |
May 26, 2009 | 28.10 | 30.05 | 28.08 | 29.86 | 29,285,298 | +1.37(+4.79%) |
May 22, 2009 | 28.73 | 29.04 | 28.42 | 28.50 | 16,640,170 | -0.26(-0.91%) |
May 21, 2009 | 28.97 | 29.37 | 28.27 | 28.76 | 24,083,456 | -0.61(-2.07%) |
May 20, 2009 | 29.37 | 29.80 | 28.84 | 29.37 | 20,439,698 | +0.16(+0.54%) |
May 19, 2009 | 28.80 | 29.50 | 28.46 | 29.21 | 21,094,856 | +0.24(+0.83%) |
May 18, 2009 | 28.34 | 29.10 | 28.23 | 28.97 | 23,195,180 | +0.88(+3.12%) |
May 15, 2009 | 27.83 | 28.39 | 27.73 | 28.09 | 21,703,494 | +0.13(+0.47%) |
May 14, 2009 | 27.74 | 28.19 | 27.61 | 27.96 | 20,162,734 | +0.42(+1.53%) |
May 13, 2009 | 27.97 | 28.06 | 27.49 | 27.54 | 27,740,934 | -0.70(-2.47%) |
May 12, 2009 | 28.94 | 29.14 | 27.88 | 28.23 | 24,347,760 | -0.68(-2.36%) |
May 11, 2009 | 28.70 | 29.33 | 28.15 | 28.92 | 18,402,370 | +0.09(+0.31%) |
May 08, 2009 | 29.55 | 29.74 | 28.50 | 28.83 | 27,934,984 | -0.38(-1.30%) |
May 07, 2009 | 30.18 | 30.48 | 28.77 | 29.21 | 28,976,104 | -0.96(-3.18%) |
May 06, 2009 | 30.28 | 30.50 | 29.54 | 30.17 | 24,344,372 | +0.17(+0.55%) |
May 05, 2009 | 29.99 | 30.07 | 29.44 | 30.00 | 22,677,542 | +0.10(+0.32%) |
May 04, 2009 | 29.64 | 30.32 | 29.55 | 29.90 | 23,355,294 | +0.48(+1.62%) |