Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.94 | 39.50 | 38.33 | 38.52 | 1,586,733 | -0.54(-1.39%) |
Jul 30, 2009 | 38.44 | 39.24 | 37.88 | 39.06 | 1,059,118 | +1.25(+3.30%) |
Jul 29, 2009 | 38.46 | 38.92 | 37.64 | 37.81 | 957,670 | -0.76(-1.97%) |
Jul 28, 2009 | 39.10 | 39.53 | 38.36 | 38.57 | 1,137,535 | -0.75(-1.90%) |
Jul 27, 2009 | 38.02 | 39.32 | 37.62 | 39.32 | 1,077,380 | +1.33(+3.49%) |
Jul 24, 2009 | 38.03 | 38.03 | 37.00 | 37.99 | 832 | +0.23(+0.61%) |
Jul 23, 2009 | 36.08 | 38.25 | 36.08 | 37.76 | 1,873,472 | +1.47(+4.06%) |
Jul 22, 2009 | 36.45 | 37.08 | 35.91 | 36.28 | 1,504,978 | +0.04(+0.11%) |
Jul 21, 2009 | 37.86 | 37.86 | 35.49 | 36.24 | 2,236,401 | -1.47(-3.90%) |
Jul 20, 2009 | 37.49 | 39.63 | 36.35 | 37.72 | 4,602,564 | +1.76(+4.90%) |
Jul 17, 2009 | 36.75 | 37.31 | 34.75 | 35.95 | 1,917,914 | -0.84(-2.28%) |
Jul 16, 2009 | 36.72 | 37.08 | 35.72 | 36.79 | 1,342,393 | +0.07(+0.20%) |
Jul 15, 2009 | 35.54 | 36.97 | 35.33 | 36.72 | 1,773,809 | +1.39(+3.94%) |
Jul 14, 2009 | 35.80 | 35.80 | 34.67 | 35.33 | 1,392,307 | -0.74(-2.05%) |
Jul 13, 2009 | 34.90 | 36.09 | 34.79 | 36.07 | 1,961,948 | +2.15(+6.33%) |
Jul 10, 2009 | 33.58 | 34.21 | 33.37 | 33.92 | 1,088,364 | +0.10(+0.29%) |
Jul 09, 2009 | 34.04 | 34.50 | 33.48 | 33.82 | 1,161,952 | +0.13(+0.37%) |
Jul 08, 2009 | 35.02 | 35.33 | 33.24 | 33.70 | 1,825,382 | -1.14(-3.26%) |
Jul 07, 2009 | 35.08 | 35.65 | 34.55 | 34.83 | 1,318,319 | -0.52(-1.46%) |
Jul 06, 2009 | 34.47 | 35.59 | 33.84 | 35.35 | 1,428,745 | +0.74(+2.14%) |
Jul 02, 2009 | 33.44 | 35.66 | 33.44 | 34.61 | 1,856,712 | +0.82(+2.42%) |
Jul 01, 2009 | 34.08 | 34.08 | 33.45 | 33.79 | 606,038 | +0.15(+0.45%) |
Jun 30, 2009 | 33.97 | 34.39 | 33.35 | 33.64 | 1,350,931 | -0.28(-0.82%) |
Jun 29, 2009 | 33.02 | 34.67 | 32.80 | 33.91 | 1,801,531 | +1.45(+4.48%) |
Jun 26, 2009 | 32.13 | 32.82 | 31.75 | 32.46 | 1,565,226 | -0.34(-1.05%) |
Jun 25, 2009 | 31.87 | 32.80 | 31.86 | 32.80 | 2,915,843 | +2.46(+8.12%) |
Jun 24, 2009 | 30.08 | 30.74 | 29.62 | 30.34 | 1,910,390 | +0.66(+2.23%) |
Jun 23, 2009 | 29.22 | 29.93 | 28.95 | 29.68 | 1,828,521 | +0.48(+1.63%) |
Jun 22, 2009 | 30.57 | 31.00 | 29.20 | 29.20 | 2,105,882 | -1.70(-5.51%) |
Jun 19, 2009 | 30.66 | 30.91 | 29.77 | 30.91 | 2,285,613 | +0.99(+3.31%) |
Jun 18, 2009 | 29.57 | 30.30 | 29.36 | 29.92 | 1,599,726 | +0.36(+1.23%) |
Jun 17, 2009 | 30.27 | 30.24 | 28.73 | 29.55 | 1,821,109 | -0.71(-2.36%) |
Jun 16, 2009 | 31.43 | 31.65 | 30.23 | 30.27 | 1,467,936 | -0.95(-3.05%) |
Jun 15, 2009 | 32.10 | 32.48 | 31.08 | 31.22 | 1,173,140 | -1.05(-3.25%) |
Jun 12, 2009 | 32.86 | 32.87 | 31.72 | 32.27 | 1,235,733 | +0.15(+0.45%) |
Jun 11, 2009 | 31.99 | 33.29 | 31.73 | 32.12 | 2,045,039 | +0.54(+1.71%) |
Jun 10, 2009 | 32.89 | 33.17 | 31.20 | 31.58 | 1,772,595 | -0.92(-2.82%) |
Jun 09, 2009 | 32.32 | 32.55 | 31.46 | 32.50 | 1,737,481 | +0.13(+0.39%) |
Jun 08, 2009 | 31.95 | 32.51 | 31.95 | 32.37 | 1,713,756 | +0.38(+1.20%) |
Jun 05, 2009 | 33.29 | 33.29 | 31.69 | 31.99 | 2,287,075 | -0.81(-2.48%) |
Jun 04, 2009 | 32.50 | 33.15 | 32.18 | 32.80 | 2,323,706 | +0.44(+1.37%) |
Jun 03, 2009 | 32.19 | 32.91 | 31.98 | 32.36 | 2,224,600 | +0.03(+0.08%) |
Jun 02, 2009 | 34.34 | 34.87 | 32.16 | 32.34 | 3,867,776 | -1.22(-3.62%) |
Jun 01, 2009 | 33.72 | 34.08 | 32.63 | 33.55 | 2,546,384 | +0.33(+0.99%) |
May 29, 2009 | 32.42 | 33.22 | 31.83 | 33.22 | 2,275,998 | +1.15(+3.58%) |
May 28, 2009 | 32.13 | 32.38 | 31.39 | 32.07 | 3,246,780 | -0.14(-0.43%) |
May 27, 2009 | 32.43 | 32.69 | 31.82 | 32.21 | 5,486,815 | -0.15(-0.47%) |
May 26, 2009 | 30.84 | 32.53 | 30.66 | 32.36 | 3,663,280 | +1.50(+4.86%) |
May 22, 2009 | 30.97 | 31.55 | 30.43 | 30.86 | 4,362,728 | +0.10(+0.32%) |
May 21, 2009 | 31.15 | 31.50 | 30.01 | 30.76 | 3,794,871 | -0.76(-2.41%) |
May 20, 2009 | 33.89 | 33.97 | 30.95 | 31.52 | 5,249,856 | -2.29(-6.76%) |
May 19, 2009 | 34.14 | 35.11 | 33.04 | 33.81 | 4,916,909 | +1.66(+5.16%) |
May 18, 2009 | 31.77 | 32.34 | 31.03 | 32.15 | 2,135,536 | +1.66(+5.46%) |
May 15, 2009 | 31.63 | 31.88 | 30.34 | 30.49 | 2,165,869 | -1.21(-3.81%) |
May 14, 2009 | 30.68 | 31.88 | 30.21 | 31.69 | 2,696,739 | +0.97(+3.16%) |
May 13, 2009 | 32.55 | 32.94 | 30.55 | 30.72 | 3,056,634 | -2.40(-7.24%) |
May 12, 2009 | 34.22 | 34.96 | 31.99 | 33.12 | 3,210,308 | -0.75(-2.20%) |
May 11, 2009 | 36.01 | 36.65 | 33.78 | 33.87 | 3,362,779 | -2.52(-6.92%) |
May 08, 2009 | 35.52 | 36.65 | 34.23 | 36.38 | 3,473,333 | +1.45(+4.14%) |
May 07, 2009 | 38.94 | 39.25 | 34.29 | 34.94 | 4,150,203 | -2.71(-7.19%) |
May 06, 2009 | 36.33 | 38.64 | 36.32 | 37.64 | 3,247,491 | +1.79(+4.99%) |
May 05, 2009 | 37.31 | 37.74 | 35.57 | 35.86 | 3,016,288 | -1.32(-3.55%) |
May 04, 2009 | 34.40 | 37.26 | 34.35 | 37.18 | 3,766,186 | +4.56(+13.97%) |