Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.77 | 35.20 | 33.61 | 34.90 | 10,357,341 | +1.02(+3.00%) |
Jul 30, 2009 | 34.00 | 34.25 | 33.72 | 33.88 | 7,990,453 | +1.02(+3.12%) |
Jul 29, 2009 | 33.23 | 33.31 | 32.51 | 32.86 | 6,734,464 | -0.64(-1.91%) |
Jul 28, 2009 | 34.39 | 34.55 | 33.00 | 33.50 | 8,906,736 | -1.57(-4.48%) |
Jul 27, 2009 | 35.55 | 35.79 | 34.88 | 35.07 | 5,121,194 | -0.28(-0.79%) |
Jul 24, 2009 | 35.38 | 35.76 | 35.06 | 35.35 | 4,604,599 | +0.26(+0.74%) |
Jul 23, 2009 | 34.60 | 35.92 | 34.59 | 35.09 | 7,104,458 | +0.14(+0.40%) |
Jul 22, 2009 | 35.05 | 35.71 | 34.77 | 34.95 | 5,711,393 | -0.46(-1.30%) |
Jul 21, 2009 | 35.97 | 36.03 | 34.71 | 35.41 | 5,706,196 | -0.18(-0.51%) |
Jul 20, 2009 | 35.58 | 35.73 | 34.85 | 35.59 | 6,297,595 | +1.14(+3.31%) |
Jul 17, 2009 | 34.26 | 34.62 | 33.92 | 34.45 | 4,614,445 | +0.48(+1.41%) |
Jul 16, 2009 | 33.66 | 34.19 | 33.41 | 33.97 | 3,848,790 | +0.03(+0.09%) |
Jul 15, 2009 | 34.11 | 34.31 | 33.86 | 33.94 | 6,896,600 | +1.10(+3.35%) |
Jul 14, 2009 | 32.64 | 32.99 | 32.36 | 32.84 | 7,155,519 | +0.85(+2.66%) |
Jul 13, 2009 | 30.98 | 31.99 | 30.92 | 31.99 | 7,353,192 | +0.35(+1.11%) |
Jul 10, 2009 | 31.43 | 32.04 | 31.03 | 31.64 | 6,936,079 | -0.09(-0.28%) |
Jul 09, 2009 | 31.88 | 32.64 | 31.64 | 31.73 | 6,039,352 | +0.25(+0.79%) |
Jul 08, 2009 | 32.46 | 33.05 | 31.06 | 31.48 | 10,124,594 | -1.30(-3.97%) |
Jul 07, 2009 | 33.24 | 33.60 | 32.72 | 32.78 | 5,337,141 | -0.34(-1.03%) |
Jul 06, 2009 | 33.28 | 33.39 | 32.49 | 33.12 | 6,341,691 | -0.94(-2.76%) |
Jul 02, 2009 | 34.20 | 34.24 | 33.55 | 34.06 | 5,857,480 | -0.94(-2.69%) |
Jul 01, 2009 | 34.22 | 35.54 | 34.22 | 35.00 | 6,313,768 | +1.45(+4.32%) |
Jun 30, 2009 | 34.70 | 35.01 | 33.37 | 33.55 | 7,512,111 | -1.32(-3.79%) |
Jun 29, 2009 | 35.08 | 35.35 | 34.62 | 34.87 | 4,273,970 | -0.16(-0.46%) |
Jun 26, 2009 | 35.42 | 35.76 | 34.89 | 35.03 | 6,514,311 | -0.23(-0.65%) |
Jun 25, 2009 | 34.00 | 35.29 | 33.83 | 35.26 | 8,642,454 | +1.67(+4.97%) |
Jun 24, 2009 | 34.12 | 34.17 | 33.22 | 33.59 | 9,373,104 | +0.40(+1.21%) |
Jun 23, 2009 | 32.19 | 33.30 | 31.62 | 33.19 | 7,544,416 | +1.32(+4.14%) |
Jun 22, 2009 | 32.87 | 33.01 | 31.82 | 31.87 | 9,166,437 | -2.12(-6.24%) |
Jun 19, 2009 | 33.57 | 34.20 | 33.20 | 33.99 | 9,144,861 | +0.89(+2.69%) |
Jun 18, 2009 | 33.35 | 34.30 | 33.00 | 33.10 | 10,068,133 | -0.29(-0.87%) |
Jun 17, 2009 | 33.52 | 33.59 | 32.56 | 33.39 | 9,309,359 | -0.02(-0.06%) |
Jun 16, 2009 | 33.72 | 34.09 | 33.00 | 33.41 | 8,041,215 | +0.51(+1.55%) |
Jun 15, 2009 | 33.60 | 33.75 | 32.60 | 32.90 | 8,435,397 | -1.09(-3.21%) |
Jun 12, 2009 | 33.61 | 34.23 | 33.35 | 33.99 | 8,841,186 | -0.67(-1.93%) |
Jun 11, 2009 | 34.95 | 35.24 | 34.11 | 34.66 | 10,785,167 | -0.40(-1.14%) |
Jun 10, 2009 | 36.68 | 36.72 | 34.69 | 35.06 | 13,807,969 | -1.06(-2.93%) |
Jun 09, 2009 | 37.15 | 37.23 | 36.02 | 36.12 | 8,070,764 | -0.44(-1.20%) |
Jun 08, 2009 | 35.72 | 36.64 | 35.43 | 36.56 | 7,730,709 | +0.51(+1.41%) |
Jun 05, 2009 | 36.49 | 36.69 | 35.72 | 36.05 | 9,080,559 | -1.60(-4.25%) |
Jun 04, 2009 | 37.03 | 38.05 | 36.95 | 37.65 | 7,800,931 | +1.11(+3.04%) |
Jun 03, 2009 | 37.05 | 37.45 | 35.92 | 36.54 | 11,170,296 | -1.35(-3.56%) |
Jun 02, 2009 | 37.05 | 38.30 | 36.71 | 37.89 | 12,321,055 | +0.85(+2.29%) |
Jun 01, 2009 | 38.55 | 38.63 | 36.85 | 37.04 | 13,548,114 | -1.04(-2.73%) |
May 29, 2009 | 38.56 | 38.96 | 37.78 | 38.08 | 10,584,892 | +0.90(+2.42%) |
May 28, 2009 | 36.61 | 37.57 | 36.54 | 37.18 | 8,566,373 | +1.13(+3.13%) |
May 27, 2009 | 37.01 | 37.24 | 35.94 | 36.05 | 11,012,168 | -0.95(-2.57%) |
May 26, 2009 | 37.10 | 37.50 | 36.24 | 37.00 | 12,915,270 | -1.00(-2.63%) |
May 22, 2009 | 37.55 | 38.47 | 37.32 | 38.00 | 11,763,018 | +1.11(+3.01%) |
May 21, 2009 | 36.13 | 37.41 | 35.33 | 36.89 | 13,076,223 | +0.67(+1.85%) |
May 20, 2009 | 34.67 | 36.47 | 34.56 | 36.22 | 14,685,571 | +2.23(+6.56%) |
May 19, 2009 | 33.79 | 34.56 | 33.01 | 33.99 | 8,519,224 | +0.52(+1.55%) |
May 18, 2009 | 33.58 | 33.91 | 32.46 | 33.47 | 5,970,132 | -0.02(-0.06%) |
May 15, 2009 | 34.20 | 34.59 | 33.15 | 33.49 | 8,072,901 | -0.62(-1.82%) |
May 14, 2009 | 34.22 | 34.87 | 33.50 | 34.11 | 8,959,721 | -0.24(-0.70%) |
May 13, 2009 | 34.43 | 35.93 | 34.01 | 34.35 | 11,452,609 | -0.75(-2.14%) |
May 12, 2009 | 34.29 | 35.24 | 34.16 | 35.10 | 12,675,242 | +1.46(+4.34%) |
May 11, 2009 | 33.35 | 34.30 | 33.07 | 33.64 | 8,317,822 | -0.40(-1.18%) |
May 08, 2009 | 33.16 | 34.18 | 32.51 | 34.04 | 9,787,993 | +1.23(+3.75%) |
May 07, 2009 | 33.68 | 33.91 | 32.39 | 32.81 | 11,380,539 | -0.07(-0.21%) |
May 06, 2009 | 31.97 | 32.95 | 31.95 | 32.88 | 10,644,560 | +1.33(+4.22%) |
May 05, 2009 | 31.56 | 31.97 | 31.14 | 31.55 | 10,633,795 | +0.66(+2.14%) |
May 04, 2009 | 30.86 | 30.95 | 30.52 | 30.89 | 8,069,642 | +1.89(+6.52%) |