Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.33 | 36.97 | 36.29 | 36.81 | 2,102,922 | +0.86(+2.41%) |
Jul 30, 2009 | 35.69 | 36.50 | 35.54 | 35.95 | 2,461,974 | +0.98(+2.81%) |
Jul 29, 2009 | 35.01 | 35.13 | 34.68 | 34.96 | 2,362,164 | +0.29(+0.83%) |
Jul 28, 2009 | 34.65 | 34.98 | 34.27 | 34.68 | 3,605,641 | -0.50(-1.42%) |
Jul 27, 2009 | 35.10 | 35.38 | 34.73 | 35.17 | 1,058,841 | +0.03(+0.09%) |
Jul 24, 2009 | 34.95 | 35.19 | 34.63 | 35.14 | 4,287 | +0.02(+0.04%) |
Jul 23, 2009 | 34.32 | 35.36 | 34.32 | 35.13 | 3,446,439 | +0.56(+1.62%) |
Jul 22, 2009 | 34.26 | 34.72 | 34.15 | 34.57 | 2,488,722 | +0.35(+1.02%) |
Jul 21, 2009 | 33.89 | 34.22 | 33.11 | 34.22 | 2,943,178 | +0.48(+1.43%) |
Jul 20, 2009 | 33.63 | 33.80 | 33.34 | 33.73 | 1,170,013 | +0.34(+1.00%) |
Jul 17, 2009 | 33.16 | 33.48 | 33.00 | 33.40 | 1,145,368 | +0.19(+0.56%) |
Jul 16, 2009 | 32.93 | 33.28 | 32.68 | 33.21 | 1,269,878 | +0.32(+0.97%) |
Jul 15, 2009 | 32.48 | 32.95 | 32.34 | 32.89 | 1,671,136 | +1.31(+4.14%) |
Jul 14, 2009 | 31.54 | 31.78 | 31.31 | 31.58 | 1,285,539 | -0.39(-1.22%) |
Jul 13, 2009 | 31.47 | 32.03 | 31.30 | 31.97 | 1,347,922 | +0.80(+2.57%) |
Jul 10, 2009 | 31.02 | 31.48 | 30.91 | 31.17 | 1,730,719 | -0.14(-0.45%) |
Jul 09, 2009 | 31.54 | 31.66 | 31.11 | 31.31 | 2,452,456 | +0.96(+3.16%) |
Jul 08, 2009 | 30.33 | 30.52 | 29.93 | 30.35 | 2,256,044 | +0.85(+2.88%) |
Jul 07, 2009 | 30.12 | 30.15 | 29.43 | 29.50 | 1,774,386 | -0.84(-2.77%) |
Jul 06, 2009 | 30.11 | 30.38 | 29.98 | 30.34 | 1,293,203 | -0.35(-1.14%) |
Jul 02, 2009 | 30.93 | 30.94 | 30.54 | 30.69 | 1,533,356 | -0.76(-2.40%) |
Jul 01, 2009 | 31.41 | 31.75 | 31.35 | 31.45 | 1,617,151 | +0.14(+0.45%) |
Jun 30, 2009 | 31.58 | 31.74 | 31.13 | 31.31 | 1,694,583 | -0.33(-1.03%) |
Jun 29, 2009 | 31.15 | 31.69 | 31.02 | 31.64 | 2,304,335 | +0.69(+2.24%) |
Jun 26, 2009 | 31.03 | 31.17 | 30.72 | 30.94 | 1,606,619 | -0.25(-0.80%) |
Jun 25, 2009 | 30.92 | 31.35 | 30.85 | 31.19 | 2,831,853 | +0.09(+0.28%) |
Jun 24, 2009 | 31.17 | 31.75 | 30.93 | 31.11 | 2,960,843 | +0.26(+0.86%) |
Jun 23, 2009 | 30.66 | 30.99 | 30.46 | 30.84 | 1,654,699 | +0.48(+1.56%) |
Jun 22, 2009 | 30.69 | 30.76 | 30.35 | 30.37 | 2,209,371 | -0.85(-2.72%) |
Jun 19, 2009 | 31.38 | 31.53 | 31.19 | 31.22 | 1,580,297 | +0.07(+0.23%) |
Jun 18, 2009 | 31.21 | 31.52 | 31.11 | 31.15 | 2,252,267 | -0.11(-0.35%) |
Jun 17, 2009 | 31.37 | 31.48 | 30.99 | 31.26 | 3,991,791 | +0.32(+1.03%) |
Jun 16, 2009 | 31.64 | 31.69 | 30.94 | 30.94 | 1,931,771 | -0.41(-1.29%) |
Jun 15, 2009 | 31.75 | 31.78 | 31.03 | 31.34 | 2,552,888 | -0.98(-3.04%) |
Jun 12, 2009 | 32.00 | 32.37 | 31.96 | 32.32 | 2,476,401 | -0.55(-1.68%) |
Jun 11, 2009 | 32.60 | 33.15 | 32.57 | 32.88 | 2,476,957 | +0.12(+0.36%) |
Jun 10, 2009 | 33.09 | 33.12 | 32.35 | 32.76 | 3,184,861 | -0.60(-1.80%) |
Jun 09, 2009 | 33.16 | 33.56 | 33.09 | 33.36 | 1,322,745 | +0.21(+0.63%) |
Jun 08, 2009 | 32.73 | 33.40 | 32.69 | 33.15 | 2,422,393 | +0.22(+0.66%) |
Jun 05, 2009 | 33.32 | 33.41 | 32.74 | 32.93 | 3,639,225 | -0.82(-2.42%) |
Jun 04, 2009 | 33.59 | 33.80 | 33.18 | 33.75 | 3,992,641 | -0.51(-1.50%) |
Jun 03, 2009 | 34.06 | 34.33 | 33.96 | 34.26 | 2,014,504 | -0.69(-1.98%) |
Jun 02, 2009 | 34.49 | 35.07 | 34.41 | 34.96 | 3,587,603 | +0.72(+2.12%) |
Jun 01, 2009 | 34.00 | 34.49 | 33.94 | 34.23 | 3,548,483 | +0.46(+1.36%) |
May 29, 2009 | 33.46 | 33.77 | 33.16 | 33.77 | 2,454,212 | +0.70(+2.12%) |
May 28, 2009 | 32.90 | 33.16 | 32.45 | 33.07 | 1,979,198 | +0.80(+2.49%) |
May 27, 2009 | 32.84 | 32.95 | 32.24 | 32.27 | 2,981,193 | -1.04(-3.13%) |
May 26, 2009 | 32.19 | 33.38 | 32.18 | 33.31 | 2,631,908 | +0.82(+2.52%) |
May 22, 2009 | 32.41 | 32.78 | 32.13 | 32.49 | 2,782,355 | +0.37(+1.14%) |
May 21, 2009 | 31.82 | 32.15 | 31.72 | 32.13 | 2,187,819 | +0.04(+0.12%) |
May 20, 2009 | 32.27 | 32.62 | 31.99 | 32.09 | 2,486,156 | +0.05(+0.17%) |
May 19, 2009 | 31.95 | 32.29 | 31.77 | 32.03 | 3,082,530 | +0.25(+0.78%) |
May 18, 2009 | 31.65 | 31.82 | 31.56 | 31.79 | 4,764,225 | +1.21(+3.95%) |
May 15, 2009 | 30.54 | 31.07 | 30.44 | 30.58 | 2,881,953 | -1.01(-3.21%) |
May 14, 2009 | 31.51 | 31.80 | 31.44 | 31.59 | 3,354,303 | +0.23(+0.72%) |
May 13, 2009 | 31.70 | 31.72 | 31.22 | 31.36 | 4,055,075 | +0.19(+0.60%) |
May 12, 2009 | 31.47 | 31.47 | 30.87 | 31.18 | 1,966,669 | +0.05(+0.18%) |
May 11, 2009 | 30.94 | 31.49 | 30.59 | 31.12 | 4,646,491 | +0.54(+1.76%) |
May 08, 2009 | 30.34 | 30.71 | 29.93 | 30.59 | 3,867,100 | +1.37(+4.69%) |
May 07, 2009 | 29.83 | 29.94 | 28.90 | 29.21 | 3,470,480 | -0.57(-1.91%) |
May 06, 2009 | 29.78 | 29.89 | 29.27 | 29.78 | 2,124,806 | -0.20(-0.68%) |
May 05, 2009 | 29.79 | 30.04 | 29.36 | 29.99 | 3,916,196 | -0.43(-1.41%) |
May 04, 2009 | 30.53 | 30.57 | 30.31 | 30.41 | 3,635,487 | +1.17(+4.00%) |