Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.41 | 36.26 | 34.26 | 35.98 | 5,206,895 | +1.59(+4.63%) |
Jul 30, 2009 | 33.30 | 34.63 | 33.19 | 34.39 | 6,290,523 | +2.22(+6.92%) |
Jul 29, 2009 | 32.76 | 32.82 | 32.06 | 32.17 | 4,202,238 | -0.91(-2.75%) |
Jul 28, 2009 | 34.29 | 34.38 | 32.23 | 33.08 | 5,657,673 | -2.04(-5.81%) |
Jul 27, 2009 | 35.66 | 35.99 | 34.96 | 35.12 | 2,438,435 | -0.18(-0.50%) |
Jul 24, 2009 | 35.12 | 35.73 | 35.12 | 35.29 | 1,051 | +0.22(+0.61%) |
Jul 23, 2009 | 34.76 | 36.26 | 34.72 | 35.08 | 4,433,818 | +0.00(+0.00%) |
Jul 22, 2009 | 34.64 | 35.82 | 34.38 | 35.08 | 3,828,065 | +0.21(+0.60%) |
Jul 21, 2009 | 35.80 | 35.87 | 34.15 | 34.87 | 3,222,146 | -0.62(-1.75%) |
Jul 20, 2009 | 35.02 | 35.60 | 34.84 | 35.49 | 3,447,741 | +1.34(+3.92%) |
Jul 17, 2009 | 33.84 | 34.31 | 33.53 | 34.15 | 2,991,001 | +0.50(+1.50%) |
Jul 16, 2009 | 33.19 | 33.91 | 32.88 | 33.65 | 3,096,700 | +0.30(+0.90%) |
Jul 15, 2009 | 32.68 | 33.65 | 32.65 | 33.35 | 4,047,336 | +1.75(+5.52%) |
Jul 14, 2009 | 31.59 | 31.90 | 31.11 | 31.60 | 2,965,729 | +0.64(+2.06%) |
Jul 13, 2009 | 29.55 | 30.97 | 29.47 | 30.96 | 4,059,413 | +0.78(+2.59%) |
Jul 10, 2009 | 30.01 | 30.59 | 29.58 | 30.18 | 2,739,979 | -0.15(-0.49%) |
Jul 09, 2009 | 30.88 | 31.65 | 30.21 | 30.33 | 3,953,055 | +0.02(+0.08%) |
Jul 08, 2009 | 31.35 | 31.74 | 29.60 | 30.30 | 5,766,314 | -1.24(-3.92%) |
Jul 07, 2009 | 31.47 | 32.38 | 31.39 | 31.54 | 2,316,391 | +0.02(+0.08%) |
Jul 06, 2009 | 31.99 | 31.99 | 30.91 | 31.51 | 3,714,379 | -1.35(-4.11%) |
Jul 02, 2009 | 32.66 | 33.15 | 32.22 | 32.87 | 2,129,542 | -0.79(-2.36%) |
Jul 01, 2009 | 33.04 | 34.13 | 32.89 | 33.66 | 3,283,768 | +1.41(+4.36%) |
Jun 30, 2009 | 33.36 | 33.64 | 31.96 | 32.25 | 3,354,208 | -1.24(-3.69%) |
Jun 29, 2009 | 33.49 | 33.84 | 32.98 | 33.49 | 2,334,181 | +0.04(+0.11%) |
Jun 26, 2009 | 34.45 | 34.45 | 33.23 | 33.45 | 3,527,438 | -0.73(-2.14%) |
Jun 25, 2009 | 33.40 | 34.22 | 33.22 | 34.18 | 3,540,313 | +1.29(+3.92%) |
Jun 24, 2009 | 32.30 | 33.51 | 31.99 | 32.89 | 6,651,486 | +1.46(+4.65%) |
Jun 23, 2009 | 30.44 | 31.63 | 29.78 | 31.43 | 4,711,457 | +1.40(+4.65%) |
Jun 22, 2009 | 31.42 | 31.47 | 30.00 | 30.03 | 5,127,426 | -2.37(-7.32%) |
Jun 19, 2009 | 31.81 | 32.67 | 31.66 | 32.41 | 3,497,924 | +0.88(+2.79%) |
Jun 18, 2009 | 32.60 | 32.98 | 31.34 | 31.53 | 4,662,659 | -1.06(-3.24%) |
Jun 17, 2009 | 32.77 | 32.79 | 31.60 | 32.58 | 4,776,627 | +0.04(+0.11%) |
Jun 16, 2009 | 32.99 | 33.36 | 32.12 | 32.55 | 4,496,877 | +0.27(+0.84%) |
Jun 15, 2009 | 32.88 | 32.88 | 31.72 | 32.28 | 5,409,466 | -0.97(-2.92%) |
Jun 12, 2009 | 33.67 | 34.02 | 33.13 | 33.25 | 4,562,211 | -1.57(-4.50%) |
Jun 11, 2009 | 34.54 | 35.63 | 34.16 | 34.82 | 4,071,057 | +0.05(+0.14%) |
Jun 10, 2009 | 35.36 | 35.47 | 34.27 | 34.77 | 4,634,683 | -0.12(-0.35%) |
Jun 09, 2009 | 36.52 | 36.60 | 34.78 | 34.89 | 5,513,952 | -0.81(-2.26%) |
Jun 08, 2009 | 34.66 | 35.82 | 34.34 | 35.69 | 6,286,787 | +0.44(+1.26%) |
Jun 05, 2009 | 36.08 | 36.18 | 34.67 | 35.25 | 5,849,999 | -1.90(-5.11%) |
Jun 04, 2009 | 36.50 | 37.71 | 36.33 | 37.15 | 5,134,706 | +1.32(+3.69%) |
Jun 03, 2009 | 36.70 | 37.26 | 35.09 | 35.83 | 7,191,971 | -2.03(-5.37%) |
Jun 02, 2009 | 37.21 | 38.40 | 37.05 | 37.86 | 6,377,710 | +0.72(+1.94%) |
Jun 01, 2009 | 38.75 | 38.90 | 37.03 | 37.14 | 7,638,732 | -0.87(-2.30%) |
May 29, 2009 | 37.13 | 38.67 | 37.11 | 38.02 | 9,187,439 | +1.78(+4.92%) |
May 28, 2009 | 34.95 | 36.44 | 34.64 | 36.23 | 7,527,906 | +2.14(+6.29%) |
May 27, 2009 | 35.52 | 35.52 | 34.02 | 34.09 | 6,347,668 | -1.16(-3.28%) |
May 26, 2009 | 34.34 | 35.39 | 33.95 | 35.25 | 5,169,021 | -0.28(-0.80%) |
May 22, 2009 | 35.79 | 36.19 | 35.42 | 35.53 | 5,198,043 | +0.31(+0.89%) |
May 21, 2009 | 34.62 | 35.58 | 33.92 | 35.21 | 6,800,381 | +0.50(+1.43%) |
May 20, 2009 | 33.43 | 35.07 | 33.38 | 34.72 | 7,863,460 | +1.97(+6.02%) |
May 19, 2009 | 32.57 | 33.38 | 32.04 | 32.74 | 5,460,700 | +0.38(+1.18%) |
May 18, 2009 | 32.46 | 32.46 | 30.98 | 32.36 | 4,237,084 | +0.18(+0.57%) |
May 15, 2009 | 33.10 | 33.40 | 31.71 | 32.18 | 5,032,173 | -0.73(-2.20%) |
May 14, 2009 | 32.52 | 33.25 | 31.43 | 32.90 | 5,998,826 | +0.66(+2.06%) |
May 13, 2009 | 31.08 | 32.88 | 31.08 | 32.24 | 10,789,033 | +0.63(+1.98%) |
May 12, 2009 | 30.38 | 31.79 | 29.87 | 31.61 | 8,270,934 | +1.83(+6.15%) |
May 11, 2009 | 30.24 | 30.43 | 29.20 | 29.78 | 5,326,986 | -0.80(-2.61%) |
May 08, 2009 | 29.70 | 30.81 | 29.53 | 30.58 | 5,038,093 | +1.16(+3.95%) |
May 07, 2009 | 30.27 | 30.61 | 29.09 | 29.42 | 5,126,882 | -0.23(-0.77%) |
May 06, 2009 | 28.93 | 29.76 | 28.89 | 29.65 | 4,773,465 | +1.25(+4.42%) |
May 05, 2009 | 29.09 | 29.50 | 28.17 | 28.39 | 5,243,703 | -0.09(-0.30%) |
May 04, 2009 | 27.80 | 28.54 | 27.59 | 28.48 | 5,370,331 | +1.20(+4.42%) |