Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.71 | 32.58 | 31.60 | 32.02 | 1,761,642 | +0.02(+0.06%) |
Jul 30, 2009 | 31.68 | 32.57 | 31.44 | 32.00 | 989,884 | +0.76(+2.42%) |
Jul 29, 2009 | 31.68 | 31.68 | 30.61 | 31.24 | 1,168,073 | -0.95(-2.94%) |
Jul 28, 2009 | 32.14 | 32.33 | 31.19 | 32.19 | 1,645,782 | -0.26(-0.81%) |
Jul 27, 2009 | 32.17 | 32.57 | 31.98 | 32.46 | 1,777,938 | -0.57(-1.71%) |
Jul 24, 2009 | 33.49 | 33.55 | 31.30 | 33.02 | 1,009 | -0.81(-2.40%) |
Jul 23, 2009 | 31.85 | 34.39 | 31.85 | 33.83 | 3,498,672 | +1.68(+5.22%) |
Jul 22, 2009 | 31.41 | 32.56 | 31.16 | 32.16 | 2,324,193 | +0.22(+0.69%) |
Jul 21, 2009 | 31.93 | 32.65 | 31.22 | 31.94 | 1,783,928 | +0.25(+0.78%) |
Jul 20, 2009 | 31.37 | 31.83 | 30.87 | 31.69 | 1,551,777 | +0.82(+2.66%) |
Jul 17, 2009 | 30.37 | 31.24 | 30.15 | 30.87 | 1,483,187 | +0.24(+0.77%) |
Jul 16, 2009 | 29.28 | 30.79 | 29.13 | 30.63 | 2,007,964 | +1.05(+3.54%) |
Jul 15, 2009 | 28.91 | 29.80 | 28.91 | 29.59 | 1,806,249 | +1.08(+3.81%) |
Jul 14, 2009 | 27.94 | 28.52 | 27.77 | 28.50 | 1,898,047 | +0.96(+3.47%) |
Jul 13, 2009 | 26.50 | 27.55 | 26.42 | 27.54 | 1,756,667 | +0.67(+2.51%) |
Jul 10, 2009 | 26.29 | 27.10 | 25.86 | 26.87 | 1,869,911 | +0.01(+0.03%) |
Jul 09, 2009 | 25.76 | 27.21 | 25.76 | 26.86 | 2,810,572 | +1.36(+5.33%) |
Jul 08, 2009 | 25.54 | 26.06 | 24.85 | 25.50 | 1,829,141 | -0.09(-0.36%) |
Jul 07, 2009 | 26.12 | 26.40 | 25.53 | 25.59 | 1,772,619 | -0.68(-2.60%) |
Jul 06, 2009 | 27.14 | 27.14 | 25.51 | 26.28 | 2,788,231 | -1.39(-5.04%) |
Jul 02, 2009 | 28.22 | 28.35 | 27.36 | 27.67 | 1,902,402 | -1.05(-3.65%) |
Jul 01, 2009 | 28.96 | 29.69 | 28.59 | 28.72 | 2,476,449 | +0.79(+2.84%) |
Jun 30, 2009 | 28.02 | 28.62 | 27.17 | 27.93 | 2,193,447 | +0.05(+0.20%) |
Jun 29, 2009 | 28.25 | 28.56 | 27.82 | 27.87 | 1,854,796 | -0.07(-0.26%) |
Jun 26, 2009 | 27.82 | 28.17 | 27.36 | 27.94 | 1,953,991 | -0.08(-0.29%) |
Jun 25, 2009 | 27.62 | 28.40 | 27.46 | 28.03 | 2,519,177 | +0.99(+3.68%) |
Jun 24, 2009 | 26.83 | 27.40 | 26.55 | 27.03 | 1,641,060 | +0.32(+1.19%) |
Jun 23, 2009 | 27.23 | 27.34 | 26.09 | 26.71 | 2,041,518 | -0.21(-0.78%) |
Jun 22, 2009 | 28.44 | 28.63 | 26.66 | 26.92 | 2,331,505 | -2.08(-7.17%) |
Jun 19, 2009 | 29.30 | 29.77 | 28.77 | 29.00 | 1,739,693 | -0.17(-0.59%) |
Jun 18, 2009 | 29.54 | 29.81 | 28.67 | 29.18 | 1,559,607 | -0.47(-1.60%) |
Jun 17, 2009 | 29.48 | 29.93 | 28.63 | 29.65 | 1,646,873 | -0.22(-0.73%) |
Jun 16, 2009 | 31.87 | 32.12 | 29.84 | 29.87 | 2,651,625 | -1.94(-6.09%) |
Jun 15, 2009 | 31.77 | 32.36 | 31.03 | 31.80 | 1,260,395 | -0.63(-1.95%) |
Jun 12, 2009 | 32.03 | 32.48 | 31.67 | 32.44 | 1,408,020 | -0.56(-1.69%) |
Jun 11, 2009 | 33.28 | 34.06 | 32.98 | 32.99 | 3,127,205 | -0.44(-1.31%) |
Jun 10, 2009 | 33.40 | 33.75 | 32.38 | 33.43 | 1,769,411 | +0.59(+1.80%) |
Jun 09, 2009 | 32.29 | 33.22 | 32.21 | 32.84 | 1,142,786 | +0.87(+2.71%) |
Jun 08, 2009 | 32.03 | 32.23 | 31.16 | 31.97 | 1,617,437 | -0.46(-1.43%) |
Jun 05, 2009 | 32.94 | 33.44 | 32.00 | 32.44 | 1,577,005 | -0.25(-0.75%) |
Jun 04, 2009 | 31.15 | 32.78 | 31.15 | 32.68 | 1,794,901 | +1.74(+5.63%) |
Jun 03, 2009 | 32.32 | 32.50 | 30.28 | 30.94 | 2,235,785 | -2.30(-6.91%) |
Jun 02, 2009 | 33.43 | 33.63 | 32.71 | 33.24 | 1,734,816 | -0.39(-1.17%) |
Jun 01, 2009 | 32.78 | 34.31 | 32.78 | 33.63 | 2,546,056 | +1.61(+5.04%) |
May 29, 2009 | 31.67 | 32.53 | 31.48 | 32.02 | 1,687,036 | +0.84(+2.69%) |
May 28, 2009 | 29.38 | 31.39 | 29.16 | 31.18 | 3,056,307 | +2.19(+7.54%) |
May 27, 2009 | 28.85 | 29.67 | 28.80 | 28.99 | 2,302,612 | +0.39(+1.37%) |
May 26, 2009 | 26.87 | 28.66 | 26.47 | 28.60 | 2,640,200 | +1.39(+5.09%) |
May 22, 2009 | 27.69 | 28.06 | 27.20 | 27.22 | 1,589,092 | -0.26(-0.93%) |
May 21, 2009 | 28.67 | 28.69 | 26.88 | 27.47 | 3,149,651 | -1.63(-5.61%) |
May 20, 2009 | 30.10 | 30.50 | 29.09 | 29.10 | 2,574,236 | -0.52(-1.75%) |
May 19, 2009 | 29.88 | 30.57 | 29.57 | 29.62 | 1,856,655 | -0.28(-0.94%) |
May 18, 2009 | 28.64 | 29.91 | 28.54 | 29.90 | 1,527,237 | +1.81(+6.46%) |
May 15, 2009 | 28.56 | 29.02 | 27.68 | 28.09 | 1,661,840 | -0.59(-2.07%) |
May 14, 2009 | 27.99 | 29.11 | 27.49 | 28.68 | 1,758,300 | +0.59(+2.11%) |
May 13, 2009 | 28.94 | 29.38 | 28.01 | 28.09 | 2,362,546 | -1.47(-4.96%) |
May 12, 2009 | 30.55 | 30.73 | 28.34 | 29.56 | 2,255,871 | -0.62(-2.05%) |
May 11, 2009 | 31.05 | 31.05 | 29.93 | 30.18 | 971,274 | -1.33(-4.22%) |
May 08, 2009 | 30.10 | 31.85 | 29.95 | 31.51 | 2,256,541 | +2.06(+6.99%) |
May 07, 2009 | 31.82 | 32.25 | 28.87 | 29.45 | 3,289,231 | -1.75(-5.60%) |
May 06, 2009 | 30.57 | 31.81 | 30.53 | 31.20 | 1,905,276 | +0.89(+2.95%) |
May 05, 2009 | 30.82 | 31.16 | 29.52 | 30.31 | 1,387,696 | -0.85(-2.72%) |
May 04, 2009 | 30.90 | 31.15 | 30.77 | 31.15 | 1,641,349 | +1.98(+6.78%) |