Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.45 | 38.42 | 37.32 | 38.10 | 1,994,870 | +0.71(+1.89%) |
Jul 30, 2009 | 37.03 | 37.89 | 37.00 | 37.39 | 2,196,840 | +1.02(+2.81%) |
Jul 29, 2009 | 36.73 | 36.76 | 36.09 | 36.37 | 2,958,558 | -0.95(-2.55%) |
Jul 28, 2009 | 37.14 | 37.53 | 36.60 | 37.32 | 2,315,217 | -0.26(-0.68%) |
Jul 27, 2009 | 37.71 | 38.01 | 37.24 | 37.58 | 2,318,790 | +0.00(+0.00%) |
Jul 24, 2009 | 36.93 | 37.58 | 36.72 | 37.58 | 3,184,839 | +0.47(+1.25%) |
Jul 23, 2009 | 36.01 | 37.34 | 35.85 | 37.11 | 3,547,946 | +1.12(+3.12%) |
Jul 22, 2009 | 35.41 | 36.18 | 35.33 | 35.99 | 3,133,979 | +0.05(+0.15%) |
Jul 21, 2009 | 36.25 | 36.57 | 35.06 | 35.93 | 4,966,799 | -0.01(-0.02%) |
Jul 20, 2009 | 35.62 | 36.00 | 35.24 | 35.94 | 6,337,920 | +0.88(+2.52%) |
Jul 17, 2009 | 34.89 | 35.39 | 34.51 | 35.06 | 2,400,621 | +0.26(+0.74%) |
Jul 16, 2009 | 33.89 | 35.02 | 33.89 | 34.80 | 3,021,932 | +0.85(+2.51%) |
Jul 15, 2009 | 33.31 | 34.06 | 33.24 | 33.95 | 3,023,628 | +1.44(+4.44%) |
Jul 14, 2009 | 32.53 | 32.82 | 32.07 | 32.51 | 1,918,452 | +0.24(+0.74%) |
Jul 13, 2009 | 31.26 | 32.27 | 31.26 | 32.27 | 2,174,003 | +0.86(+2.74%) |
Jul 10, 2009 | 31.16 | 31.71 | 30.79 | 31.41 | 1,798,382 | -0.17(-0.54%) |
Jul 09, 2009 | 31.78 | 31.98 | 31.31 | 31.58 | 2,837,606 | +0.40(+1.27%) |
Jul 08, 2009 | 31.34 | 31.87 | 30.49 | 31.18 | 4,037,788 | -0.11(-0.35%) |
Jul 07, 2009 | 32.13 | 32.20 | 31.23 | 31.29 | 1,587,032 | -0.82(-2.56%) |
Jul 06, 2009 | 32.21 | 32.21 | 31.43 | 32.11 | 2,685,678 | -0.75(-2.29%) |
Jul 02, 2009 | 33.06 | 33.20 | 32.72 | 32.86 | 1,397,823 | -0.82(-2.44%) |
Jul 01, 2009 | 34.04 | 34.54 | 33.67 | 33.69 | 2,025,874 | +0.02(+0.05%) |
Jun 30, 2009 | 34.07 | 34.34 | 33.40 | 33.67 | 1,252,131 | -0.35(-1.03%) |
Jun 29, 2009 | 33.93 | 34.31 | 33.60 | 34.02 | 1,440,196 | +0.26(+0.78%) |
Jun 26, 2009 | 33.74 | 34.09 | 33.55 | 33.75 | 2,319,383 | -0.07(-0.21%) |
Jun 25, 2009 | 33.12 | 33.84 | 33.03 | 33.82 | 5,111,745 | +0.98(+2.97%) |
Jun 24, 2009 | 32.82 | 33.48 | 32.58 | 32.85 | 5,836,831 | +0.40(+1.22%) |
Jun 23, 2009 | 31.97 | 32.72 | 31.68 | 32.45 | 3,862,423 | +0.50(+1.58%) |
Jun 22, 2009 | 33.60 | 33.60 | 31.86 | 31.95 | 2,110,091 | -2.26(-6.60%) |
Jun 19, 2009 | 34.49 | 34.73 | 33.91 | 34.20 | 2,349,740 | +0.19(+0.57%) |
Jun 18, 2009 | 33.94 | 34.55 | 33.50 | 34.01 | 4,032,477 | +0.05(+0.16%) |
Jun 17, 2009 | 34.15 | 34.37 | 33.26 | 33.96 | 7,001,307 | -0.47(-1.37%) |
Jun 16, 2009 | 35.48 | 35.86 | 34.30 | 34.43 | 3,979,094 | -0.81(-2.29%) |
Jun 15, 2009 | 36.26 | 36.26 | 35.00 | 35.24 | 3,668,704 | -1.60(-4.34%) |
Jun 12, 2009 | 37.22 | 37.23 | 36.43 | 36.83 | 5,782,442 | -0.65(-1.74%) |
Jun 11, 2009 | 36.91 | 37.97 | 36.91 | 37.48 | 4,558,450 | +0.53(+1.43%) |
Jun 10, 2009 | 37.55 | 37.55 | 36.09 | 36.96 | 3,043,922 | +0.05(+0.13%) |
Jun 09, 2009 | 36.29 | 37.16 | 36.09 | 36.91 | 3,892,164 | +1.00(+2.78%) |
Jun 08, 2009 | 35.57 | 36.16 | 35.11 | 35.91 | 2,489,674 | -0.56(-1.53%) |
Jun 05, 2009 | 37.21 | 37.38 | 35.86 | 36.47 | 2,827,656 | -0.23(-0.63%) |
Jun 04, 2009 | 36.11 | 36.96 | 35.77 | 36.70 | 4,051,676 | +0.82(+2.29%) |
Jun 03, 2009 | 37.00 | 37.07 | 35.22 | 35.88 | 2,907,654 | -1.36(-3.64%) |
Jun 02, 2009 | 37.03 | 37.54 | 36.80 | 37.24 | 3,505,484 | +0.09(+0.25%) |
Jun 01, 2009 | 36.18 | 37.39 | 36.02 | 37.14 | 3,201,487 | +1.52(+4.27%) |
May 29, 2009 | 35.20 | 35.62 | 34.97 | 35.62 | 2,464,043 | +0.85(+2.45%) |
May 28, 2009 | 34.55 | 34.91 | 33.93 | 34.77 | 1,685,453 | +0.60(+1.77%) |
May 27, 2009 | 34.89 | 35.45 | 34.11 | 34.17 | 2,461,125 | -0.68(-1.96%) |
May 26, 2009 | 33.56 | 34.95 | 33.23 | 34.85 | 1,782,467 | +0.84(+2.46%) |
May 22, 2009 | 34.13 | 34.56 | 33.71 | 34.01 | 992,020 | +0.18(+0.53%) |
May 21, 2009 | 34.24 | 34.41 | 33.31 | 33.83 | 1,511,972 | -1.01(-2.89%) |
May 20, 2009 | 35.04 | 36.25 | 34.65 | 34.84 | 1,725,773 | +0.25(+0.72%) |
May 19, 2009 | 33.99 | 34.98 | 33.98 | 34.59 | 1,308,175 | +0.61(+1.80%) |
May 18, 2009 | 32.98 | 34.02 | 32.83 | 33.98 | 1,782,956 | +1.42(+4.36%) |
May 15, 2009 | 32.80 | 33.36 | 32.15 | 32.56 | 1,758,968 | -0.18(-0.54%) |
May 14, 2009 | 31.89 | 33.10 | 31.67 | 32.74 | 1,505,516 | +0.61(+1.91%) |
May 13, 2009 | 33.29 | 33.32 | 31.83 | 32.13 | 2,332,928 | -1.91(-5.63%) |
May 12, 2009 | 34.10 | 34.53 | 33.21 | 34.04 | 1,563,503 | +0.05(+0.14%) |
May 11, 2009 | 34.12 | 34.24 | 33.49 | 34.00 | 3,635,883 | -0.74(-2.12%) |
May 08, 2009 | 34.27 | 34.90 | 33.89 | 34.73 | 1,680,594 | +1.09(+3.25%) |
May 07, 2009 | 35.36 | 35.38 | 33.28 | 33.64 | 3,020,318 | -1.10(-3.17%) |
May 06, 2009 | 34.84 | 35.20 | 34.33 | 34.74 | 3,739,309 | +0.31(+0.90%) |
May 05, 2009 | 34.55 | 34.76 | 33.73 | 34.43 | 1,622,988 | -0.22(-0.63%) |
May 04, 2009 | 33.11 | 34.72 | 33.09 | 34.65 | 1,954,676 | +2.01(+6.15%) |