Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.80 | 37.45 | 36.75 | 37.28 | 2,076,315 | +0.88(+2.41%) |
Jul 30, 2009 | 36.15 | 36.97 | 36.00 | 36.41 | 2,430,824 | +0.99(+2.81%) |
Jul 29, 2009 | 35.46 | 35.58 | 35.13 | 35.41 | 2,332,277 | +0.29(+0.83%) |
Jul 28, 2009 | 35.10 | 35.43 | 34.71 | 35.12 | 3,560,021 | -0.50(-1.42%) |
Jul 27, 2009 | 35.55 | 35.84 | 35.18 | 35.62 | 1,045,444 | +0.03(+0.09%) |
Jul 24, 2009 | 35.40 | 35.64 | 35.07 | 35.59 | 4,233 | +0.02(+0.04%) |
Jul 23, 2009 | 34.76 | 35.81 | 34.76 | 35.58 | 3,402,833 | +0.57(+1.62%) |
Jul 22, 2009 | 34.70 | 35.17 | 34.59 | 35.01 | 2,457,234 | +0.35(+1.02%) |
Jul 21, 2009 | 34.32 | 34.66 | 33.53 | 34.65 | 2,905,940 | +0.49(+1.43%) |
Jul 20, 2009 | 34.06 | 34.24 | 33.76 | 34.17 | 1,155,210 | +0.34(+1.00%) |
Jul 17, 2009 | 33.59 | 33.91 | 33.42 | 33.83 | 1,130,876 | +0.19(+0.56%) |
Jul 16, 2009 | 33.35 | 33.71 | 33.10 | 33.64 | 1,253,811 | +0.32(+0.97%) |
Jul 15, 2009 | 32.89 | 33.38 | 32.75 | 33.31 | 1,649,992 | +1.33(+4.14%) |
Jul 14, 2009 | 31.94 | 32.18 | 31.71 | 31.99 | 1,269,273 | -0.39(-1.22%) |
Jul 13, 2009 | 31.88 | 32.44 | 31.70 | 32.38 | 1,330,868 | +0.81(+2.57%) |
Jul 10, 2009 | 31.42 | 31.88 | 31.31 | 31.57 | 1,708,821 | -0.14(-0.45%) |
Jul 09, 2009 | 31.95 | 32.07 | 31.51 | 31.71 | 2,421,427 | +0.97(+3.16%) |
Jul 08, 2009 | 30.72 | 30.91 | 30.31 | 30.74 | 2,227,500 | +0.86(+2.88%) |
Jul 07, 2009 | 30.50 | 30.54 | 29.81 | 29.88 | 1,751,936 | -0.85(-2.77%) |
Jul 06, 2009 | 30.50 | 30.77 | 30.36 | 30.73 | 1,276,841 | -0.36(-1.14%) |
Jul 02, 2009 | 31.32 | 31.33 | 30.93 | 31.09 | 1,513,955 | -0.77(-2.40%) |
Jul 01, 2009 | 31.81 | 32.16 | 31.75 | 31.85 | 1,596,690 | +0.14(+0.45%) |
Jun 30, 2009 | 31.99 | 32.15 | 31.53 | 31.71 | 1,673,142 | -0.33(-1.03%) |
Jun 29, 2009 | 31.55 | 32.10 | 31.42 | 32.04 | 2,275,180 | +0.70(+2.24%) |
Jun 26, 2009 | 31.43 | 31.57 | 31.11 | 31.34 | 1,586,291 | -0.25(-0.80%) |
Jun 25, 2009 | 31.32 | 31.75 | 31.25 | 31.59 | 2,796,023 | +0.09(+0.28%) |
Jun 24, 2009 | 31.57 | 32.15 | 31.32 | 31.51 | 2,923,381 | +0.27(+0.86%) |
Jun 23, 2009 | 31.05 | 31.39 | 30.85 | 31.24 | 1,633,763 | +0.48(+1.57%) |
Jun 22, 2009 | 31.09 | 31.16 | 30.74 | 30.76 | 2,181,417 | -0.86(-2.72%) |
Jun 19, 2009 | 31.78 | 31.93 | 31.59 | 31.62 | 1,560,303 | +0.07(+0.23%) |
Jun 18, 2009 | 31.61 | 31.92 | 31.51 | 31.55 | 2,223,770 | -0.11(-0.35%) |
Jun 17, 2009 | 31.77 | 31.88 | 31.39 | 31.66 | 3,941,286 | +0.32(+1.03%) |
Jun 16, 2009 | 32.05 | 32.10 | 31.33 | 31.33 | 1,907,330 | -0.41(-1.29%) |
Jun 15, 2009 | 32.15 | 32.18 | 31.43 | 31.74 | 2,520,587 | -0.99(-3.04%) |
Jun 12, 2009 | 32.41 | 32.78 | 32.37 | 32.74 | 2,445,068 | -0.56(-1.68%) |
Jun 11, 2009 | 33.02 | 33.57 | 32.99 | 33.30 | 2,445,617 | +0.12(+0.36%) |
Jun 10, 2009 | 33.51 | 33.54 | 32.76 | 33.18 | 3,144,564 | -0.61(-1.80%) |
Jun 09, 2009 | 33.58 | 33.99 | 33.51 | 33.79 | 1,306,009 | +0.21(+0.63%) |
Jun 08, 2009 | 33.15 | 33.83 | 33.11 | 33.57 | 2,391,744 | +0.22(+0.66%) |
Jun 05, 2009 | 33.75 | 33.84 | 33.16 | 33.35 | 3,593,180 | -0.83(-2.42%) |
Jun 04, 2009 | 34.02 | 34.24 | 33.60 | 34.18 | 3,942,125 | -0.52(-1.50%) |
Jun 03, 2009 | 34.50 | 34.77 | 34.39 | 34.70 | 1,989,016 | -0.70(-1.98%) |
Jun 02, 2009 | 34.93 | 35.52 | 34.85 | 35.40 | 3,542,211 | +0.73(+2.12%) |
Jun 01, 2009 | 34.43 | 34.93 | 34.38 | 34.67 | 3,503,586 | +0.47(+1.36%) |
May 29, 2009 | 33.89 | 34.20 | 33.59 | 34.20 | 2,423,161 | +0.71(+2.12%) |
May 28, 2009 | 33.32 | 33.59 | 32.86 | 33.49 | 1,954,157 | +0.81(+2.49%) |
May 27, 2009 | 33.26 | 33.37 | 32.65 | 32.68 | 2,943,474 | -1.06(-3.13%) |
May 26, 2009 | 32.60 | 33.81 | 32.59 | 33.74 | 2,598,608 | +0.83(+2.52%) |
May 22, 2009 | 32.82 | 33.20 | 32.54 | 32.91 | 2,747,152 | +0.37(+1.14%) |
May 21, 2009 | 32.23 | 32.56 | 32.12 | 32.54 | 2,160,138 | +0.04(+0.12%) |
May 20, 2009 | 32.68 | 33.04 | 32.40 | 32.50 | 2,454,700 | +0.06(+0.17%) |
May 19, 2009 | 32.36 | 32.71 | 32.18 | 32.45 | 3,043,528 | +0.25(+0.78%) |
May 18, 2009 | 32.06 | 32.23 | 31.96 | 32.19 | 4,703,946 | +1.22(+3.95%) |
May 15, 2009 | 30.93 | 31.47 | 30.83 | 30.97 | 2,845,490 | -1.03(-3.21%) |
May 14, 2009 | 31.92 | 32.21 | 31.85 | 32.00 | 3,311,863 | +0.23(+0.72%) |
May 13, 2009 | 32.11 | 32.13 | 31.62 | 31.77 | 4,003,768 | +0.19(+0.60%) |
May 12, 2009 | 31.88 | 31.88 | 31.27 | 31.58 | 1,941,786 | +0.06(+0.18%) |
May 11, 2009 | 31.33 | 31.89 | 30.98 | 31.52 | 4,587,702 | +0.54(+1.76%) |
May 08, 2009 | 30.73 | 31.10 | 30.31 | 30.98 | 3,818,172 | +1.39(+4.69%) |
May 07, 2009 | 30.21 | 30.32 | 29.27 | 29.59 | 3,426,570 | -0.58(-1.91%) |
May 06, 2009 | 30.16 | 30.28 | 29.64 | 30.16 | 2,097,922 | -0.21(-0.68%) |
May 05, 2009 | 30.17 | 30.43 | 29.74 | 30.37 | 3,866,646 | -0.43(-1.41%) |
May 04, 2009 | 30.92 | 30.96 | 30.69 | 30.80 | 3,589,490 | +1.18(+4.00%) |