Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.37 | 33.42 | 32.16 | 33.02 | 7,129,834 | +0.66(+2.03%) |
Jul 30, 2009 | 31.76 | 32.68 | 31.62 | 32.36 | 6,892,323 | +1.28(+4.10%) |
Jul 29, 2009 | 31.43 | 31.43 | 30.74 | 31.08 | 4,285,915 | -0.72(-2.28%) |
Jul 28, 2009 | 31.80 | 31.98 | 31.14 | 31.81 | 4,699,117 | -0.32(-0.99%) |
Jul 27, 2009 | 32.04 | 32.27 | 31.57 | 32.12 | 3,441,433 | +0.15(+0.47%) |
Jul 24, 2009 | 31.59 | 32.06 | 30.87 | 31.97 | 5,688,562 | +0.20(+0.62%) |
Jul 23, 2009 | 30.28 | 32.00 | 30.19 | 31.78 | 7,104,116 | +1.46(+4.80%) |
Jul 22, 2009 | 30.14 | 30.87 | 30.05 | 30.32 | 5,194,641 | -0.28(-0.91%) |
Jul 21, 2009 | 31.44 | 31.89 | 30.22 | 30.60 | 9,382,874 | +0.57(+1.88%) |
Jul 20, 2009 | 29.40 | 30.06 | 29.06 | 30.03 | 6,344,933 | +1.06(+3.67%) |
Jul 17, 2009 | 29.29 | 29.41 | 28.78 | 28.97 | 5,460,466 | -0.47(-1.59%) |
Jul 16, 2009 | 29.12 | 29.57 | 28.76 | 29.44 | 5,124,696 | +0.25(+0.85%) |
Jul 15, 2009 | 28.30 | 29.24 | 28.24 | 29.19 | 6,090,464 | +1.35(+4.85%) |
Jul 14, 2009 | 27.73 | 27.87 | 27.01 | 27.84 | 4,724,284 | +0.22(+0.79%) |
Jul 13, 2009 | 27.01 | 27.64 | 26.96 | 27.62 | 5,650,197 | +0.97(+3.62%) |
Jul 10, 2009 | 26.65 | 27.12 | 26.34 | 26.65 | 6,328,200 | -0.27(-1.01%) |
Jul 09, 2009 | 27.43 | 27.62 | 26.83 | 26.92 | 7,673,427 | -0.13(-0.47%) |
Jul 08, 2009 | 27.35 | 27.39 | 26.54 | 27.05 | 9,691,097 | -0.11(-0.39%) |
Jul 07, 2009 | 28.61 | 28.77 | 27.14 | 27.16 | 6,007,840 | -1.54(-5.37%) |
Jul 06, 2009 | 28.86 | 28.92 | 28.02 | 28.70 | 6,242,468 | -0.38(-1.32%) |
Jul 02, 2009 | 29.90 | 30.01 | 29.08 | 29.08 | 5,512,717 | -1.39(-4.56%) |
Jul 01, 2009 | 30.43 | 31.14 | 30.38 | 30.47 | 5,550,484 | +0.32(+1.05%) |
Jun 30, 2009 | 31.05 | 31.45 | 29.76 | 30.15 | 10,113,003 | -1.66(-5.22%) |
Jun 29, 2009 | 31.64 | 32.34 | 31.38 | 31.82 | 3,976,808 | +0.28(+0.89%) |
Jun 26, 2009 | 31.51 | 32.00 | 31.35 | 31.54 | 9,811,270 | -0.25(-0.78%) |
Jun 25, 2009 | 31.52 | 31.85 | 31.27 | 31.78 | 7,600,941 | +1.60(+5.30%) |
Jun 24, 2009 | 30.06 | 30.86 | 29.96 | 30.18 | 5,958,021 | +0.56(+1.89%) |
Jun 23, 2009 | 29.54 | 29.95 | 29.04 | 29.63 | 5,867,519 | +0.24(+0.82%) |
Jun 22, 2009 | 29.88 | 29.88 | 29.09 | 29.38 | 8,327,591 | -0.85(-2.82%) |
Jun 19, 2009 | 31.07 | 31.07 | 30.14 | 30.24 | 6,160,002 | -0.32(-1.04%) |
Jun 18, 2009 | 31.18 | 31.20 | 30.19 | 30.55 | 5,583,804 | -0.35(-1.15%) |
Jun 17, 2009 | 31.26 | 31.30 | 29.55 | 30.91 | 8,391,040 | -0.51(-1.61%) |
Jun 16, 2009 | 32.73 | 33.23 | 31.16 | 31.41 | 6,936,158 | -1.12(-3.43%) |
Jun 15, 2009 | 33.27 | 33.39 | 32.01 | 32.53 | 6,326,094 | -1.26(-3.73%) |
Jun 12, 2009 | 33.72 | 33.80 | 32.98 | 33.79 | 4,752,590 | -0.23(-0.69%) |
Jun 11, 2009 | 34.62 | 34.72 | 33.98 | 34.03 | 7,209,185 | -0.48(-1.38%) |
Jun 10, 2009 | 35.21 | 35.42 | 33.59 | 34.50 | 5,473,423 | -0.17(-0.50%) |
Jun 09, 2009 | 34.73 | 35.40 | 34.27 | 34.68 | 5,577,013 | +0.11(+0.31%) |
Jun 08, 2009 | 33.97 | 35.02 | 33.67 | 34.57 | 6,831,962 | -0.51(-1.44%) |
Jun 05, 2009 | 35.59 | 35.97 | 34.53 | 35.08 | 7,173,932 | +0.04(+0.11%) |
Jun 04, 2009 | 34.30 | 35.32 | 33.97 | 35.04 | 5,536,773 | +1.28(+3.78%) |
Jun 03, 2009 | 34.74 | 34.83 | 33.36 | 33.76 | 9,068,425 | -1.25(-3.58%) |
Jun 02, 2009 | 35.39 | 35.87 | 34.65 | 35.02 | 7,849,417 | -0.43(-1.21%) |
Jun 01, 2009 | 33.77 | 35.66 | 33.63 | 35.45 | 11,813,674 | +2.63(+8.03%) |
May 29, 2009 | 31.84 | 32.81 | 31.84 | 32.81 | 6,518,358 | +1.22(+3.87%) |
May 28, 2009 | 32.49 | 32.71 | 31.11 | 31.59 | 8,363,440 | -0.71(-2.20%) |
May 27, 2009 | 32.57 | 33.48 | 32.22 | 32.30 | 6,051,954 | +0.00(+0.00%) |
May 26, 2009 | 31.41 | 32.71 | 31.09 | 32.30 | 5,686,698 | +0.67(+2.12%) |
May 22, 2009 | 31.53 | 32.97 | 31.38 | 31.63 | 9,543,241 | +0.25(+0.79%) |
May 21, 2009 | 32.68 | 32.70 | 31.10 | 31.38 | 12,275,478 | -2.08(-6.23%) |
May 20, 2009 | 33.60 | 35.85 | 33.21 | 33.46 | 14,071,555 | +0.38(+1.16%) |
May 19, 2009 | 33.52 | 33.78 | 31.33 | 33.08 | 8,548,625 | -0.49(-1.46%) |
May 18, 2009 | 32.09 | 33.59 | 31.87 | 33.57 | 7,220,786 | +1.93(+6.11%) |
May 15, 2009 | 31.51 | 32.48 | 31.29 | 31.63 | 5,733,854 | +0.10(+0.31%) |
May 14, 2009 | 31.00 | 31.83 | 30.57 | 31.54 | 7,261,933 | +0.54(+1.75%) |
May 13, 2009 | 32.33 | 32.51 | 30.81 | 30.99 | 7,568,008 | -2.00(-6.06%) |
May 12, 2009 | 33.42 | 33.85 | 32.14 | 32.99 | 7,351,846 | -0.08(-0.25%) |
May 11, 2009 | 33.39 | 33.65 | 32.75 | 33.08 | 5,762,238 | -0.82(-2.43%) |
May 08, 2009 | 33.30 | 34.55 | 33.30 | 33.90 | 7,875,881 | +1.16(+3.54%) |
May 07, 2009 | 36.01 | 36.22 | 32.66 | 32.74 | 10,356,296 | -2.77(-7.81%) |
May 06, 2009 | 34.76 | 35.85 | 34.06 | 35.51 | 9,456,275 | +1.25(+3.63%) |
May 05, 2009 | 33.82 | 34.49 | 33.50 | 34.27 | 5,573,797 | +0.24(+0.71%) |
May 04, 2009 | 32.79 | 34.34 | 32.75 | 34.03 | 7,315,312 | +1.66(+5.13%) |