Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.27 | 34.73 | 34.23 | 34.31 | 3,715,302 | +0.05(+0.14%) |
Jul 30, 2009 | 34.44 | 34.62 | 34.00 | 34.27 | 4,119,141 | -0.12(-0.36%) |
Jul 29, 2009 | 34.33 | 34.74 | 34.16 | 34.39 | 3,543,104 | -0.15(-0.43%) |
Jul 28, 2009 | 34.25 | 34.61 | 34.14 | 34.54 | 4,442,653 | +0.23(+0.68%) |
Jul 27, 2009 | 34.07 | 34.38 | 33.92 | 34.30 | 3,783,421 | +0.24(+0.71%) |
Jul 24, 2009 | 33.70 | 34.24 | 33.69 | 34.06 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.82 | 34.01 | 32.65 | 33.93 | 8,812,446 | +1.96(+6.13%) |
Jul 22, 2009 | 31.79 | 32.17 | 31.77 | 31.97 | 3,960,719 | +0.10(+0.31%) |
Jul 21, 2009 | 32.29 | 32.44 | 31.62 | 31.87 | 3,770,653 | -0.32(-0.98%) |
Jul 20, 2009 | 32.09 | 32.22 | 31.73 | 32.19 | 2,703,789 | +0.21(+0.66%) |
Jul 17, 2009 | 31.97 | 32.06 | 31.85 | 31.98 | 2,531,371 | +0.05(+0.17%) |
Jul 16, 2009 | 31.63 | 32.01 | 31.52 | 31.92 | 3,596,640 | +0.25(+0.78%) |
Jul 15, 2009 | 31.41 | 31.68 | 31.14 | 31.68 | 4,140,183 | +0.52(+1.66%) |
Jul 14, 2009 | 31.08 | 31.23 | 30.94 | 31.16 | 4,986,880 | -0.04(-0.11%) |
Jul 13, 2009 | 30.80 | 31.26 | 30.79 | 31.20 | 4,010,258 | +0.70(+2.29%) |
Jul 10, 2009 | 30.69 | 30.75 | 30.36 | 30.50 | 3,247,198 | -0.11(-0.36%) |
Jul 09, 2009 | 30.96 | 30.99 | 30.47 | 30.61 | 4,292,693 | -0.23(-0.76%) |
Jul 08, 2009 | 31.11 | 31.14 | 30.77 | 30.84 | 4,652,808 | -0.18(-0.59%) |
Jul 07, 2009 | 31.14 | 31.34 | 30.94 | 31.03 | 4,791,842 | -0.24(-0.77%) |
Jul 06, 2009 | 30.98 | 31.42 | 30.98 | 31.27 | 4,551,725 | +0.19(+0.62%) |
Jul 02, 2009 | 31.25 | 31.36 | 30.91 | 31.07 | 4,522,636 | -0.50(-1.60%) |
Jul 01, 2009 | 30.86 | 31.69 | 30.77 | 31.58 | 4,312,680 | +0.80(+2.59%) |
Jun 30, 2009 | 31.19 | 31.24 | 30.58 | 30.78 | 3,835,850 | -0.46(-1.48%) |
Jun 29, 2009 | 30.82 | 31.24 | 30.54 | 31.24 | 3,692,349 | +0.51(+1.66%) |
Jun 26, 2009 | 30.94 | 31.09 | 30.38 | 30.73 | 9,067,171 | -0.23(-0.76%) |
Jun 25, 2009 | 30.27 | 31.00 | 30.26 | 30.97 | 5,242,998 | +0.58(+1.89%) |
Jun 24, 2009 | 30.18 | 30.48 | 30.09 | 30.39 | 5,275,740 | +0.38(+1.27%) |
Jun 23, 2009 | 30.10 | 30.25 | 29.93 | 30.01 | 4,161,349 | +0.04(+0.12%) |
Jun 22, 2009 | 29.60 | 30.18 | 29.60 | 29.98 | 4,647,981 | +0.23(+0.77%) |
Jun 19, 2009 | 30.28 | 30.28 | 29.69 | 29.75 | 5,640,471 | -0.39(-1.29%) |
Jun 18, 2009 | 30.03 | 30.29 | 30.02 | 30.13 | 4,093,459 | +0.21(+0.71%) |
Jun 17, 2009 | 29.94 | 30.30 | 29.83 | 29.92 | 5,348,258 | +0.06(+0.22%) |
Jun 16, 2009 | 30.25 | 30.25 | 29.80 | 29.86 | 5,085,177 | -0.33(-1.09%) |
Jun 15, 2009 | 30.24 | 30.50 | 29.94 | 30.19 | 4,858,591 | -0.77(-2.48%) |
Jun 12, 2009 | 30.62 | 31.09 | 30.62 | 30.96 | 2,521,540 | +0.18(+0.59%) |
Jun 11, 2009 | 30.82 | 31.10 | 30.74 | 30.77 | 3,264,002 | -0.04(-0.13%) |
Jun 10, 2009 | 31.10 | 31.19 | 30.52 | 30.82 | 3,531,837 | -0.05(-0.17%) |
Jun 09, 2009 | 31.14 | 31.17 | 30.73 | 30.87 | 3,910,645 | -0.12(-0.38%) |
Jun 08, 2009 | 30.87 | 31.22 | 30.76 | 30.99 | 5,284,313 | +0.22(+0.71%) |
Jun 05, 2009 | 31.10 | 31.17 | 30.60 | 30.77 | 3,406,518 | -0.14(-0.46%) |
Jun 04, 2009 | 31.11 | 31.20 | 30.74 | 30.91 | 3,235,600 | -0.20(-0.64%) |
Jun 03, 2009 | 31.19 | 31.46 | 30.89 | 31.11 | 3,758,704 | -0.53(-1.67%) |
Jun 02, 2009 | 31.43 | 31.88 | 31.19 | 31.64 | 5,173,396 | +0.24(+0.77%) |
Jun 01, 2009 | 30.71 | 31.47 | 30.51 | 31.40 | 4,952,353 | +0.93(+3.06%) |
May 29, 2009 | 30.34 | 30.46 | 29.93 | 30.46 | 4,028,414 | +0.19(+0.64%) |
May 28, 2009 | 30.00 | 30.33 | 29.78 | 30.27 | 3,732,859 | +0.25(+0.84%) |
May 27, 2009 | 30.86 | 30.93 | 29.92 | 30.02 | 3,899,448 | -0.85(-2.74%) |
May 26, 2009 | 30.00 | 30.86 | 29.87 | 30.86 | 4,544,218 | +0.83(+2.78%) |
May 22, 2009 | 29.85 | 30.32 | 29.82 | 30.03 | 2,872,808 | +0.21(+0.71%) |
May 21, 2009 | 29.93 | 30.11 | 29.56 | 29.82 | 3,722,333 | -0.35(-1.17%) |
May 20, 2009 | 30.23 | 30.52 | 30.11 | 30.17 | 3,356,870 | +0.12(+0.39%) |
May 19, 2009 | 30.50 | 30.55 | 30.02 | 30.05 | 5,700,635 | -0.50(-1.63%) |
May 18, 2009 | 29.87 | 30.56 | 29.73 | 30.55 | 4,340,925 | +0.91(+3.07%) |
May 15, 2009 | 29.66 | 29.94 | 29.55 | 29.64 | 5,007,965 | -0.03(-0.10%) |
May 14, 2009 | 30.32 | 30.39 | 29.65 | 29.67 | 4,360,625 | -0.58(-1.92%) |
May 13, 2009 | 30.29 | 30.53 | 30.11 | 30.25 | 3,847,417 | -0.22(-0.71%) |
May 12, 2009 | 30.46 | 30.56 | 30.12 | 30.47 | 3,839,227 | +0.15(+0.48%) |
May 11, 2009 | 30.29 | 30.53 | 30.10 | 30.32 | 4,171,130 | -0.18(-0.58%) |
May 08, 2009 | 30.59 | 30.76 | 30.26 | 30.50 | 4,937,339 | +0.21(+0.68%) |
May 07, 2009 | 30.12 | 30.41 | 29.89 | 30.29 | 6,253,495 | +0.36(+1.21%) |
May 06, 2009 | 29.56 | 30.02 | 29.28 | 29.93 | 5,057,485 | +0.62(+2.12%) |
May 05, 2009 | 29.45 | 29.56 | 29.21 | 29.31 | 3,014,030 | -0.24(-0.81%) |
May 04, 2009 | 29.47 | 29.55 | 29.38 | 29.55 | 4,086,256 | +0.34(+1.17%) |