Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.06 | 32.47 | 31.91 | 32.02 | 19,384,678 | -0.21(-0.67%) |
Jul 30, 2009 | 32.36 | 32.88 | 32.14 | 32.24 | 21,664,668 | +0.19(+0.58%) |
Jul 29, 2009 | 31.89 | 32.22 | 31.74 | 32.05 | 15,989,799 | -0.08(-0.24%) |
Jul 28, 2009 | 32.11 | 32.24 | 31.84 | 32.13 | 21,730,922 | -0.08(-0.26%) |
Jul 27, 2009 | 32.39 | 32.81 | 31.99 | 32.21 | 21,809,102 | -0.60(-1.84%) |
Jul 24, 2009 | 32.64 | 32.99 | 32.34 | 32.81 | 19,605,356 | -0.03(-0.11%) |
Jul 23, 2009 | 32.11 | 32.88 | 31.88 | 32.85 | 58,737,716 | -0.73(-2.17%) |
Jul 22, 2009 | 33.12 | 33.76 | 32.88 | 33.58 | 36,827,660 | +0.33(+0.98%) |
Jul 21, 2009 | 32.58 | 33.26 | 32.13 | 33.25 | 31,214,232 | +0.66(+2.02%) |
Jul 20, 2009 | 32.90 | 32.91 | 32.15 | 32.59 | 26,510,294 | -0.26(-0.78%) |
Jul 17, 2009 | 32.49 | 32.99 | 32.05 | 32.85 | 33,413,798 | +0.47(+1.46%) |
Jul 16, 2009 | 31.83 | 32.46 | 31.71 | 32.38 | 25,181,584 | +0.46(+1.43%) |
Jul 15, 2009 | 31.25 | 31.98 | 31.01 | 31.92 | 28,421,650 | +0.98(+3.16%) |
Jul 14, 2009 | 30.67 | 31.07 | 30.46 | 30.94 | 16,406,986 | +0.24(+0.77%) |
Jul 13, 2009 | 30.02 | 30.71 | 29.57 | 30.71 | 22,587,766 | +0.60(+2.00%) |
Jul 10, 2009 | 29.89 | 30.21 | 29.66 | 30.10 | 14,919,303 | +0.26(+0.88%) |
Jul 09, 2009 | 30.25 | 30.33 | 29.80 | 29.84 | 22,620,718 | -0.34(-1.13%) |
Jul 08, 2009 | 30.12 | 30.43 | 29.84 | 30.18 | 23,803,912 | -0.09(-0.30%) |
Jul 07, 2009 | 31.32 | 31.41 | 30.16 | 30.27 | 27,993,034 | -1.05(-3.36%) |
Jul 06, 2009 | 30.65 | 31.42 | 30.41 | 31.32 | 23,925,860 | +0.36(+1.16%) |
Jul 02, 2009 | 31.09 | 31.28 | 30.64 | 30.96 | 18,270,276 | -0.33(-1.06%) |
Jul 01, 2009 | 31.44 | 31.59 | 31.13 | 31.30 | 18,306,878 | -0.03(-0.09%) |
Jun 30, 2009 | 31.81 | 31.88 | 31.19 | 31.32 | 23,960,720 | -0.62(-1.93%) |
Jun 29, 2009 | 31.82 | 32.18 | 31.46 | 31.94 | 18,141,678 | -0.07(-0.22%) |
Jun 26, 2009 | 31.95 | 32.38 | 31.73 | 32.01 | 26,545,192 | -0.10(-0.32%) |
Jun 25, 2009 | 31.91 | 32.36 | 31.16 | 32.11 | 27,114,518 | +0.74(+2.36%) |
Jun 24, 2009 | 30.94 | 31.48 | 30.67 | 31.37 | 28,459,120 | +0.54(+1.75%) |
Jun 23, 2009 | 30.78 | 31.03 | 30.02 | 30.83 | 30,745,202 | +0.06(+0.20%) |
Jun 22, 2009 | 31.50 | 31.70 | 30.67 | 30.77 | 28,693,476 | -1.11(-3.48%) |
Jun 19, 2009 | 31.47 | 31.88 | 31.29 | 31.88 | 32,234,070 | +0.50(+1.59%) |
Jun 18, 2009 | 31.20 | 31.64 | 30.73 | 31.38 | 27,236,568 | +0.13(+0.42%) |
Jun 17, 2009 | 30.80 | 31.43 | 30.49 | 31.25 | 39,032,828 | +1.14(+3.77%) |
Jun 16, 2009 | 30.52 | 30.85 | 30.11 | 30.11 | 25,788,114 | -0.60(-1.94%) |
Jun 15, 2009 | 31.40 | 31.43 | 30.30 | 30.71 | 28,458,462 | -1.21(-3.78%) |
Jun 12, 2009 | 31.98 | 32.15 | 31.24 | 31.91 | 20,061,668 | +0.05(+0.15%) |
Jun 11, 2009 | 31.28 | 32.20 | 31.14 | 31.86 | 36,535,980 | -0.06(-0.20%) |
Jun 10, 2009 | 32.02 | 32.20 | 31.46 | 31.93 | 19,750,366 | +0.03(+0.09%) |
Jun 09, 2009 | 31.79 | 32.10 | 31.28 | 31.90 | 21,487,856 | +0.46(+1.45%) |
Jun 08, 2009 | 31.12 | 31.68 | 30.77 | 31.44 | 18,615,056 | -0.02(-0.07%) |
Jun 05, 2009 | 31.55 | 31.66 | 31.10 | 31.46 | 23,381,724 | +0.08(+0.24%) |
Jun 04, 2009 | 30.32 | 31.49 | 30.25 | 31.39 | 29,672,632 | +1.18(+3.92%) |
Jun 03, 2009 | 30.43 | 30.43 | 29.70 | 30.20 | 33,176,100 | -0.23(-0.75%) |
Jun 02, 2009 | 30.43 | 30.84 | 30.20 | 30.43 | 19,710,852 | -0.34(-1.10%) |
Jun 01, 2009 | 30.56 | 31.01 | 30.08 | 30.77 | 25,121,936 | +0.56(+1.86%) |
May 29, 2009 | 30.01 | 30.25 | 29.40 | 30.21 | 22,807,112 | +0.44(+1.49%) |
May 28, 2009 | 29.72 | 29.94 | 28.95 | 29.76 | 20,040,028 | +0.36(+1.23%) |
May 27, 2009 | 29.94 | 30.27 | 29.24 | 29.40 | 30,563,350 | -0.60(-1.99%) |
May 26, 2009 | 28.23 | 30.19 | 28.21 | 30.00 | 29,151,392 | +1.37(+4.79%) |
May 22, 2009 | 28.86 | 29.17 | 28.55 | 28.63 | 16,564,084 | -0.26(-0.91%) |
May 21, 2009 | 29.10 | 29.50 | 28.40 | 28.89 | 23,973,336 | -0.61(-2.07%) |
May 20, 2009 | 29.50 | 29.94 | 28.97 | 29.50 | 20,346,238 | +0.16(+0.54%) |
May 19, 2009 | 28.93 | 29.63 | 28.59 | 29.34 | 20,998,400 | +0.24(+0.83%) |
May 18, 2009 | 28.47 | 29.23 | 28.36 | 29.10 | 23,089,122 | +0.88(+3.12%) |
May 15, 2009 | 27.96 | 28.52 | 27.86 | 28.22 | 21,604,256 | +0.13(+0.47%) |
May 14, 2009 | 27.87 | 28.32 | 27.74 | 28.09 | 20,070,540 | +0.42(+1.53%) |
May 13, 2009 | 28.10 | 28.19 | 27.62 | 27.66 | 27,614,090 | -0.70(-2.47%) |
May 12, 2009 | 29.07 | 29.27 | 28.01 | 28.36 | 24,236,432 | -0.69(-2.36%) |
May 11, 2009 | 28.83 | 29.47 | 28.28 | 29.05 | 18,318,226 | +0.09(+0.31%) |
May 08, 2009 | 29.68 | 29.88 | 28.63 | 28.96 | 27,807,254 | -0.38(-1.30%) |
May 07, 2009 | 30.32 | 30.62 | 28.91 | 29.34 | 28,843,612 | -0.96(-3.18%) |
May 06, 2009 | 30.42 | 30.64 | 29.67 | 30.30 | 24,233,058 | +0.17(+0.55%) |
May 05, 2009 | 30.13 | 30.21 | 29.57 | 30.14 | 22,573,850 | +0.10(+0.32%) |
May 04, 2009 | 29.77 | 30.46 | 29.68 | 30.04 | 23,248,502 | +0.48(+1.62%) |