Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.55 | 35.46 | 34.53 | 35.27 | 1,824,499 | +0.69(+2.00%) |
Jul 30, 2009 | 34.45 | 34.91 | 33.37 | 34.58 | 4,748,323 | -0.93(-2.62%) |
Jul 29, 2009 | 35.97 | 36.26 | 35.19 | 35.51 | 3,314,309 | -0.50(-1.39%) |
Jul 28, 2009 | 35.65 | 36.24 | 35.51 | 36.01 | 2,162,755 | +0.33(+0.92%) |
Jul 27, 2009 | 35.60 | 35.77 | 34.93 | 35.68 | 2,643,402 | +0.48(+1.36%) |
Jul 24, 2009 | 34.70 | 35.21 | 34.30 | 35.20 | 1,090 | +0.57(+1.65%) |
Jul 23, 2009 | 33.66 | 35.05 | 33.66 | 34.63 | 2,186,776 | +0.98(+2.91%) |
Jul 22, 2009 | 33.69 | 33.98 | 33.52 | 33.65 | 882,053 | -0.20(-0.59%) |
Jul 21, 2009 | 33.24 | 33.96 | 33.00 | 33.85 | 2,343,005 | +0.75(+2.27%) |
Jul 20, 2009 | 32.98 | 33.18 | 32.74 | 33.10 | 1,634,532 | +0.31(+0.95%) |
Jul 17, 2009 | 33.31 | 33.31 | 32.56 | 32.79 | 1,561,064 | -0.44(-1.32%) |
Jul 16, 2009 | 33.05 | 33.36 | 32.75 | 33.23 | 1,555,924 | +0.18(+0.54%) |
Jul 15, 2009 | 33.00 | 33.32 | 32.79 | 33.05 | 983,626 | +0.28(+0.85%) |
Jul 14, 2009 | 32.55 | 32.83 | 32.31 | 32.77 | 1,465,445 | +0.17(+0.52%) |
Jul 13, 2009 | 31.60 | 32.64 | 31.59 | 32.60 | 2,016,959 | +0.96(+3.03%) |
Jul 10, 2009 | 31.65 | 31.91 | 31.29 | 31.64 | 1,368,900 | -0.01(-0.03%) |
Jul 09, 2009 | 32.45 | 32.50 | 31.59 | 31.65 | 1,911,800 | -0.71(-2.19%) |
Jul 08, 2009 | 32.58 | 32.71 | 32.03 | 32.36 | 2,941,915 | -0.09(-0.28%) |
Jul 07, 2009 | 33.81 | 34.18 | 32.40 | 32.45 | 2,489,961 | -1.59(-4.67%) |
Jul 06, 2009 | 33.62 | 34.17 | 33.51 | 34.04 | 2,048,282 | +0.54(+1.61%) |
Jul 02, 2009 | 32.61 | 34.35 | 32.60 | 33.50 | 3,505,333 | +0.54(+1.64%) |
Jul 01, 2009 | 35.36 | 35.46 | 32.80 | 32.96 | 6,530,320 | -2.18(-6.20%) |
Jun 30, 2009 | 35.64 | 35.86 | 35.08 | 35.14 | 2,491,655 | -0.48(-1.35%) |
Jun 29, 2009 | 35.88 | 35.97 | 35.35 | 35.62 | 743,769 | -0.06(-0.17%) |
Jun 26, 2009 | 35.50 | 35.79 | 35.01 | 35.68 | 1,188,468 | +0.24(+0.68%) |
Jun 25, 2009 | 35.37 | 35.86 | 35.23 | 35.44 | 1,839,854 | +0.99(+2.87%) |
Jun 24, 2009 | 35.26 | 35.35 | 34.03 | 34.45 | 3,978,144 | -0.95(-2.68%) |
Jun 23, 2009 | 36.01 | 36.01 | 35.17 | 35.40 | 1,891,164 | -0.59(-1.64%) |
Jun 22, 2009 | 36.95 | 37.00 | 35.95 | 35.99 | 1,388,471 | -1.38(-3.69%) |
Jun 19, 2009 | 36.94 | 37.80 | 36.92 | 37.37 | 1,761,397 | +0.63(+1.71%) |
Jun 18, 2009 | 37.08 | 37.19 | 36.48 | 36.74 | 1,789,787 | -0.36(-0.97%) |
Jun 17, 2009 | 36.18 | 37.39 | 36.02 | 37.10 | 2,119,115 | +0.81(+2.23%) |
Jun 16, 2009 | 36.11 | 36.41 | 35.95 | 36.29 | 1,311,776 | +0.19(+0.53%) |
Jun 15, 2009 | 37.72 | 37.72 | 35.89 | 36.10 | 1,681,944 | -1.74(-4.60%) |
Jun 12, 2009 | 37.51 | 38.16 | 37.09 | 37.84 | 1,247,088 | +0.21(+0.56%) |
Jun 11, 2009 | 37.31 | 38.03 | 37.21 | 37.63 | 1,615,971 | +0.44(+1.18%) |
Jun 10, 2009 | 36.91 | 37.59 | 36.85 | 37.19 | 1,551,288 | +0.39(+1.06%) |
Jun 09, 2009 | 36.24 | 37.00 | 36.11 | 36.80 | 1,332,045 | +0.88(+2.45%) |
Jun 08, 2009 | 35.92 | 36.24 | 35.54 | 35.92 | 900,249 | -0.26(-0.72%) |
Jun 05, 2009 | 36.84 | 37.18 | 36.00 | 36.18 | 2,060,600 | -0.57(-1.55%) |
Jun 04, 2009 | 37.56 | 37.56 | 36.45 | 36.75 | 1,482,400 | -0.67(-1.79%) |
Jun 03, 2009 | 38.11 | 38.25 | 37.10 | 37.42 | 1,513,144 | -0.78(-2.04%) |
Jun 02, 2009 | 37.27 | 38.31 | 37.15 | 38.20 | 1,747,502 | +0.77(+2.06%) |
Jun 01, 2009 | 37.07 | 37.74 | 36.75 | 37.43 | 2,265,399 | +1.67(+4.67%) |
May 29, 2009 | 35.01 | 35.76 | 34.95 | 35.76 | 1,737,474 | +0.70(+2.00%) |
May 28, 2009 | 35.79 | 36.16 | 34.88 | 35.06 | 2,420,021 | -0.68(-1.90%) |
May 27, 2009 | 36.05 | 36.22 | 35.68 | 35.74 | 1,063,097 | -0.31(-0.86%) |
May 26, 2009 | 35.28 | 36.09 | 34.75 | 36.05 | 959,659 | +0.65(+1.84%) |
May 22, 2009 | 35.20 | 35.80 | 34.98 | 35.40 | 1,361,044 | +0.20(+0.57%) |
May 21, 2009 | 35.53 | 35.72 | 34.90 | 35.20 | 2,204,804 | -0.60(-1.68%) |
May 20, 2009 | 35.20 | 35.99 | 35.10 | 35.80 | 1,808,803 | +0.72(+2.05%) |
May 19, 2009 | 35.29 | 35.42 | 34.90 | 35.08 | 1,196,106 | -0.15(-0.43%) |
May 18, 2009 | 35.06 | 35.26 | 34.01 | 35.23 | 2,301,168 | +0.22(+0.63%) |
May 15, 2009 | 33.31 | 35.08 | 32.94 | 35.01 | 2,717,175 | +1.30(+3.86%) |
May 14, 2009 | 34.22 | 34.45 | 33.56 | 33.71 | 1,429,204 | -0.44(-1.29%) |
May 13, 2009 | 34.75 | 35.05 | 34.05 | 34.15 | 1,004,940 | -1.02(-2.90%) |
May 12, 2009 | 35.20 | 35.34 | 34.51 | 35.17 | 1,000,402 | +0.01(+0.03%) |
May 11, 2009 | 35.38 | 35.72 | 34.70 | 35.16 | 1,379,408 | -0.67(-1.87%) |
May 08, 2009 | 35.09 | 36.01 | 35.09 | 35.83 | 1,052,815 | +0.84(+2.40%) |
May 07, 2009 | 34.61 | 35.36 | 34.15 | 34.99 | 1,814,122 | +0.69(+2.01%) |
May 06, 2009 | 34.41 | 34.59 | 33.25 | 34.30 | 1,583,418 | -0.05(-0.15%) |
May 05, 2009 | 33.77 | 34.47 | 33.25 | 34.35 | 1,365,836 | +0.77(+2.29%) |
May 04, 2009 | 33.45 | 34.24 | 32.93 | 33.58 | 1,724,918 | +0.30(+0.90%) |