Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.25 | 34.71 | 34.21 | 34.29 | 3,717,507 | +0.05(+0.14%) |
Jul 30, 2009 | 34.42 | 34.60 | 33.98 | 34.25 | 4,121,586 | -0.12(-0.36%) |
Jul 29, 2009 | 34.31 | 34.72 | 34.14 | 34.37 | 3,545,207 | -0.15(-0.43%) |
Jul 28, 2009 | 34.23 | 34.59 | 34.12 | 34.52 | 4,445,289 | +0.23(+0.68%) |
Jul 27, 2009 | 34.05 | 34.36 | 33.90 | 34.28 | 3,785,667 | +0.24(+0.71%) |
Jul 24, 2009 | 33.68 | 34.22 | 33.67 | 34.04 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.80 | 33.99 | 32.63 | 33.91 | 8,817,676 | +1.96(+6.13%) |
Jul 22, 2009 | 31.77 | 32.15 | 31.75 | 31.95 | 3,963,069 | +0.10(+0.31%) |
Jul 21, 2009 | 32.27 | 32.42 | 31.60 | 31.85 | 3,772,891 | -0.32(-0.99%) |
Jul 20, 2009 | 32.07 | 32.20 | 31.71 | 32.17 | 2,705,394 | +0.21(+0.66%) |
Jul 17, 2009 | 31.95 | 32.04 | 31.83 | 31.96 | 2,532,873 | +0.05(+0.17%) |
Jul 16, 2009 | 31.61 | 31.99 | 31.50 | 31.91 | 3,598,774 | +0.25(+0.78%) |
Jul 15, 2009 | 31.39 | 31.67 | 31.12 | 31.66 | 4,142,640 | +0.52(+1.66%) |
Jul 14, 2009 | 31.06 | 31.21 | 30.93 | 31.14 | 4,989,840 | -0.04(-0.11%) |
Jul 13, 2009 | 30.78 | 31.24 | 30.77 | 31.18 | 4,012,638 | +0.70(+2.29%) |
Jul 10, 2009 | 30.67 | 30.73 | 30.34 | 30.48 | 3,249,125 | -0.11(-0.36%) |
Jul 09, 2009 | 30.94 | 30.97 | 30.46 | 30.59 | 4,295,240 | -0.23(-0.76%) |
Jul 08, 2009 | 31.10 | 31.12 | 30.75 | 30.83 | 4,655,569 | -0.18(-0.59%) |
Jul 07, 2009 | 31.13 | 31.33 | 30.92 | 31.01 | 4,794,686 | -0.24(-0.77%) |
Jul 06, 2009 | 30.96 | 31.40 | 30.96 | 31.25 | 4,554,426 | +0.19(+0.62%) |
Jul 02, 2009 | 31.23 | 31.34 | 30.89 | 31.06 | 4,525,320 | -0.50(-1.60%) |
Jul 01, 2009 | 30.84 | 31.67 | 30.76 | 31.56 | 4,315,240 | +0.80(+2.59%) |
Jun 30, 2009 | 31.17 | 31.23 | 30.56 | 30.76 | 3,838,126 | -0.46(-1.48%) |
Jun 29, 2009 | 30.80 | 31.23 | 30.52 | 31.23 | 3,694,540 | +0.51(+1.66%) |
Jun 26, 2009 | 30.93 | 31.07 | 30.36 | 30.71 | 9,072,553 | -0.23(-0.76%) |
Jun 25, 2009 | 30.25 | 30.98 | 30.25 | 30.95 | 5,246,109 | +0.57(+1.89%) |
Jun 24, 2009 | 30.16 | 30.46 | 30.08 | 30.37 | 5,278,871 | +0.38(+1.27%) |
Jun 23, 2009 | 30.08 | 30.23 | 29.92 | 29.99 | 4,163,819 | +0.04(+0.12%) |
Jun 22, 2009 | 29.58 | 30.16 | 29.58 | 29.96 | 4,650,739 | +0.23(+0.77%) |
Jun 19, 2009 | 30.26 | 30.26 | 29.68 | 29.73 | 5,643,819 | -0.39(-1.29%) |
Jun 18, 2009 | 30.01 | 30.27 | 30.00 | 30.12 | 4,095,889 | +0.21(+0.71%) |
Jun 17, 2009 | 29.92 | 30.28 | 29.82 | 29.91 | 5,351,432 | +0.06(+0.22%) |
Jun 16, 2009 | 30.23 | 30.23 | 29.78 | 29.84 | 5,088,195 | -0.33(-1.09%) |
Jun 15, 2009 | 30.22 | 30.48 | 29.92 | 30.17 | 4,861,474 | -0.77(-2.48%) |
Jun 12, 2009 | 30.60 | 31.07 | 30.60 | 30.94 | 2,523,037 | +0.18(+0.59%) |
Jun 11, 2009 | 30.80 | 31.08 | 30.73 | 30.76 | 3,265,939 | -0.04(-0.13%) |
Jun 10, 2009 | 31.08 | 31.17 | 30.50 | 30.80 | 3,533,933 | -0.05(-0.17%) |
Jun 09, 2009 | 31.12 | 31.15 | 30.71 | 30.85 | 3,912,966 | -0.12(-0.38%) |
Jun 08, 2009 | 30.85 | 31.20 | 30.74 | 30.97 | 5,287,449 | +0.22(+0.71%) |
Jun 05, 2009 | 31.08 | 31.15 | 30.58 | 30.75 | 3,408,540 | -0.14(-0.46%) |
Jun 04, 2009 | 31.10 | 31.18 | 30.72 | 30.89 | 3,237,520 | -0.20(-0.64%) |
Jun 03, 2009 | 31.17 | 31.44 | 30.87 | 31.09 | 3,760,935 | -0.53(-1.67%) |
Jun 02, 2009 | 31.41 | 31.86 | 31.17 | 31.62 | 5,176,467 | +0.24(+0.77%) |
Jun 01, 2009 | 30.69 | 31.45 | 30.49 | 31.38 | 4,955,292 | +0.93(+3.06%) |
May 29, 2009 | 30.32 | 30.45 | 29.91 | 30.45 | 4,030,805 | +0.19(+0.64%) |
May 28, 2009 | 29.98 | 30.32 | 29.76 | 30.25 | 3,735,074 | +0.25(+0.84%) |
May 27, 2009 | 30.84 | 30.91 | 29.91 | 30.00 | 3,901,763 | -0.84(-2.74%) |
May 26, 2009 | 29.98 | 30.84 | 29.85 | 30.84 | 4,546,915 | +0.83(+2.78%) |
May 22, 2009 | 29.83 | 30.30 | 29.80 | 30.01 | 2,874,513 | +0.21(+0.71%) |
May 21, 2009 | 29.92 | 30.09 | 29.54 | 29.80 | 3,724,543 | -0.35(-1.17%) |
May 20, 2009 | 30.21 | 30.50 | 30.09 | 30.15 | 3,358,862 | +0.12(+0.39%) |
May 19, 2009 | 30.49 | 30.53 | 30.00 | 30.03 | 5,704,018 | -0.50(-1.63%) |
May 18, 2009 | 29.85 | 30.54 | 29.71 | 30.53 | 4,343,502 | +0.91(+3.07%) |
May 15, 2009 | 29.65 | 29.92 | 29.53 | 29.62 | 5,010,937 | -0.03(-0.10%) |
May 14, 2009 | 30.30 | 30.37 | 29.63 | 29.65 | 4,363,213 | -0.58(-1.92%) |
May 13, 2009 | 30.27 | 30.51 | 30.09 | 30.23 | 3,849,701 | -0.22(-0.71%) |
May 12, 2009 | 30.45 | 30.54 | 30.10 | 30.45 | 3,841,506 | +0.15(+0.48%) |
May 11, 2009 | 30.27 | 30.51 | 30.08 | 30.30 | 4,173,605 | -0.18(-0.58%) |
May 08, 2009 | 30.57 | 30.74 | 30.25 | 30.48 | 4,940,270 | +0.21(+0.68%) |
May 07, 2009 | 30.10 | 30.39 | 29.88 | 30.27 | 6,257,206 | +0.36(+1.21%) |
May 06, 2009 | 29.54 | 30.00 | 29.26 | 29.91 | 5,060,487 | +0.62(+2.12%) |
May 05, 2009 | 29.43 | 29.54 | 29.19 | 29.29 | 3,015,819 | -0.24(-0.81%) |
May 04, 2009 | 29.45 | 29.53 | 29.37 | 29.53 | 4,088,681 | +0.34(+1.17%) |