Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.18 | 37.40 | 36.48 | 37.12 | 1,959,914 | -0.26(-0.70%) |
Jul 30, 2009 | 37.99 | 38.28 | 36.99 | 37.38 | 2,669,324 | -0.36(-0.95%) |
Jul 29, 2009 | 36.24 | 37.91 | 36.24 | 37.74 | 1,989,777 | +1.18(+3.23%) |
Jul 28, 2009 | 36.94 | 37.40 | 36.02 | 36.56 | 1,901,109 | -0.55(-1.48%) |
Jul 27, 2009 | 37.49 | 37.66 | 36.50 | 37.11 | 1,057,742 | -0.38(-1.01%) |
Jul 24, 2009 | 37.44 | 37.83 | 36.59 | 37.49 | 2,021,202 | -0.03(-0.08%) |
Jul 23, 2009 | 37.92 | 38.80 | 36.38 | 37.52 | 5,392,023 | +1.69(+4.72%) |
Jul 22, 2009 | 36.60 | 37.01 | 35.74 | 35.83 | 3,591,476 | -1.24(-3.35%) |
Jul 21, 2009 | 37.07 | 37.25 | 36.02 | 37.07 | 3,007,592 | +0.03(+0.08%) |
Jul 20, 2009 | 35.75 | 37.13 | 35.75 | 37.04 | 3,323,006 | +1.32(+3.70%) |
Jul 17, 2009 | 35.77 | 35.80 | 34.97 | 35.72 | 1,647,645 | -0.08(-0.22%) |
Jul 16, 2009 | 34.86 | 35.94 | 34.62 | 35.80 | 1,739,600 | +0.73(+2.08%) |
Jul 15, 2009 | 34.49 | 35.49 | 34.40 | 35.07 | 2,101,326 | +0.78(+2.27%) |
Jul 14, 2009 | 34.05 | 34.40 | 33.61 | 34.29 | 1,617,678 | +0.12(+0.35%) |
Jul 13, 2009 | 33.10 | 34.19 | 32.67 | 34.17 | 1,916,361 | +0.65(+1.94%) |
Jul 10, 2009 | 33.02 | 33.94 | 32.94 | 33.52 | 2,030,097 | +0.49(+1.48%) |
Jul 09, 2009 | 33.41 | 33.74 | 32.82 | 33.03 | 1,584,283 | -0.34(-1.02%) |
Jul 08, 2009 | 32.84 | 33.64 | 32.55 | 33.37 | 2,453,780 | +0.83(+2.55%) |
Jul 07, 2009 | 33.78 | 34.26 | 32.47 | 32.54 | 1,721,579 | -1.48(-4.35%) |
Jul 06, 2009 | 33.71 | 34.23 | 33.41 | 34.02 | 1,642,597 | +0.12(+0.35%) |
Jul 02, 2009 | 34.31 | 34.31 | 33.52 | 33.90 | 1,229,460 | -0.81(-2.33%) |
Jul 01, 2009 | 34.84 | 35.39 | 34.61 | 34.71 | 1,287,616 | +0.10(+0.29%) |
Jun 30, 2009 | 35.02 | 35.60 | 34.30 | 34.61 | 1,610,458 | -0.34(-0.97%) |
Jun 29, 2009 | 35.65 | 35.75 | 34.91 | 34.95 | 1,566,435 | -0.76(-2.13%) |
Jun 26, 2009 | 34.15 | 35.92 | 34.01 | 35.71 | 2,720,607 | +1.56(+4.57%) |
Jun 25, 2009 | 34.10 | 34.51 | 33.07 | 34.15 | 1,529,232 | +0.86(+2.58%) |
Jun 24, 2009 | 33.08 | 33.75 | 33.08 | 33.29 | 1,323,817 | +0.01(+0.03%) |
Jun 23, 2009 | 32.96 | 33.50 | 32.54 | 33.28 | 1,718,522 | +0.47(+1.43%) |
Jun 22, 2009 | 34.12 | 34.41 | 32.76 | 32.81 | 1,864,708 | -1.36(-3.98%) |
Jun 19, 2009 | 34.50 | 34.77 | 34.00 | 34.17 | 1,596,895 | +0.07(+0.21%) |
Jun 18, 2009 | 34.74 | 34.90 | 33.90 | 34.10 | 1,757,027 | -0.63(-1.81%) |
Jun 17, 2009 | 34.24 | 35.21 | 34.00 | 34.73 | 1,696,961 | +0.70(+2.06%) |
Jun 16, 2009 | 34.79 | 35.26 | 34.03 | 34.03 | 2,018,187 | -0.44(-1.28%) |
Jun 15, 2009 | 34.62 | 34.98 | 34.10 | 34.47 | 1,858,187 | -0.65(-1.85%) |
Jun 12, 2009 | 35.07 | 35.50 | 34.48 | 35.12 | 1,879,363 | -0.34(-0.96%) |
Jun 11, 2009 | 33.30 | 36.28 | 33.22 | 35.46 | 4,113,168 | +2.18(+6.55%) |
Jun 10, 2009 | 33.82 | 34.57 | 32.90 | 33.28 | 1,736,737 | -0.59(-1.74%) |
Jun 09, 2009 | 33.62 | 34.02 | 32.82 | 33.87 | 2,583,272 | +0.53(+1.59%) |
Jun 08, 2009 | 33.13 | 33.65 | 32.51 | 33.34 | 3,260,561 | -0.60(-1.77%) |
Jun 05, 2009 | 33.28 | 34.30 | 33.28 | 33.94 | 2,174,017 | +0.68(+2.04%) |
Jun 04, 2009 | 33.24 | 33.67 | 32.92 | 33.26 | 1,748,260 | +0.23(+0.70%) |
Jun 03, 2009 | 33.18 | 33.64 | 32.42 | 33.03 | 2,034,350 | -0.33(-0.99%) |
Jun 02, 2009 | 33.00 | 33.85 | 32.81 | 33.36 | 2,900,551 | +0.32(+0.97%) |
Jun 01, 2009 | 31.81 | 33.40 | 31.47 | 33.04 | 3,177,106 | +1.28(+4.03%) |
May 29, 2009 | 31.44 | 31.80 | 30.80 | 31.76 | 2,052,379 | +0.61(+1.96%) |
May 28, 2009 | 30.42 | 31.23 | 30.16 | 31.15 | 1,876,011 | +1.12(+3.73%) |
May 27, 2009 | 30.24 | 30.98 | 29.96 | 30.03 | 2,428,933 | -0.22(-0.73%) |
May 26, 2009 | 30.10 | 30.80 | 29.66 | 30.25 | 3,002,278 | +0.20(+0.67%) |
May 22, 2009 | 30.19 | 31.45 | 30.00 | 30.05 | 3,959,809 | -0.05(-0.17%) |
May 21, 2009 | 28.62 | 30.16 | 28.59 | 30.10 | 4,502,366 | +0.27(+0.91%) |
May 20, 2009 | 28.47 | 30.00 | 28.24 | 29.83 | 3,674,697 | +1.70(+6.04%) |
May 19, 2009 | 26.32 | 28.48 | 26.32 | 28.13 | 1,913,168 | +1.23(+4.57%) |
May 18, 2009 | 25.68 | 26.90 | 25.62 | 26.90 | 1,321,814 | +0.55(+2.09%) |
May 15, 2009 | 26.43 | 26.86 | 26.28 | 26.35 | 1,116,115 | +0.05(+0.19%) |
May 14, 2009 | 26.44 | 26.58 | 25.98 | 26.30 | 1,252,471 | +0.16(+0.61%) |
May 13, 2009 | 26.80 | 26.88 | 26.07 | 26.14 | 1,641,492 | -0.95(-3.51%) |
May 12, 2009 | 28.35 | 28.59 | 26.79 | 27.09 | 1,710,436 | -1.13(-4.00%) |
May 11, 2009 | 27.97 | 28.59 | 27.48 | 28.22 | 1,306,283 | +0.24(+0.86%) |
May 08, 2009 | 28.79 | 28.88 | 27.79 | 27.98 | 1,706,338 | -0.27(-0.96%) |
May 07, 2009 | 29.10 | 29.53 | 27.99 | 28.25 | 1,499,672 | -0.82(-2.82%) |
May 06, 2009 | 28.41 | 29.15 | 28.00 | 29.07 | 1,678,003 | +0.64(+2.25%) |
May 05, 2009 | 28.12 | 28.67 | 27.98 | 28.43 | 1,667,375 | -0.10(-0.35%) |
May 04, 2009 | 27.98 | 28.54 | 26.04 | 28.53 | 1,823,817 | +0.70(+2.52%) |