Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.79 | 37.44 | 36.74 | 37.27 | 2,076,858 | +0.88(+2.41%) |
Jul 30, 2009 | 36.14 | 36.96 | 35.99 | 36.40 | 2,431,460 | +0.99(+2.81%) |
Jul 29, 2009 | 35.45 | 35.57 | 35.12 | 35.40 | 2,332,887 | +0.29(+0.83%) |
Jul 28, 2009 | 35.09 | 35.42 | 34.70 | 35.11 | 3,560,951 | -0.50(-1.42%) |
Jul 27, 2009 | 35.54 | 35.83 | 35.17 | 35.62 | 1,045,717 | +0.03(+0.09%) |
Jul 24, 2009 | 35.39 | 35.63 | 35.06 | 35.58 | 4,234 | +0.02(+0.04%) |
Jul 23, 2009 | 34.75 | 35.80 | 34.75 | 35.57 | 3,403,723 | +0.57(+1.62%) |
Jul 22, 2009 | 34.69 | 35.16 | 34.58 | 35.00 | 2,457,876 | +0.36(+1.02%) |
Jul 21, 2009 | 34.31 | 34.65 | 33.53 | 34.65 | 2,906,699 | +0.49(+1.43%) |
Jul 20, 2009 | 34.05 | 34.23 | 33.75 | 34.16 | 1,155,512 | +0.34(+1.00%) |
Jul 17, 2009 | 33.58 | 33.90 | 33.41 | 33.82 | 1,131,172 | +0.19(+0.56%) |
Jul 16, 2009 | 33.34 | 33.70 | 33.09 | 33.63 | 1,254,139 | +0.32(+0.97%) |
Jul 15, 2009 | 32.89 | 33.37 | 32.74 | 33.30 | 1,650,424 | +1.33(+4.14%) |
Jul 14, 2009 | 31.93 | 32.18 | 31.70 | 31.98 | 1,269,605 | -0.39(-1.22%) |
Jul 13, 2009 | 31.87 | 32.43 | 31.70 | 32.37 | 1,331,216 | +0.81(+2.57%) |
Jul 10, 2009 | 31.41 | 31.88 | 31.30 | 31.56 | 1,709,268 | -0.14(-0.45%) |
Jul 09, 2009 | 31.94 | 32.06 | 31.50 | 31.70 | 2,422,060 | +0.97(+3.16%) |
Jul 08, 2009 | 30.71 | 30.90 | 30.31 | 30.73 | 2,228,082 | +0.86(+2.88%) |
Jul 07, 2009 | 30.50 | 30.53 | 29.80 | 29.87 | 1,752,394 | -0.85(-2.77%) |
Jul 06, 2009 | 30.49 | 30.76 | 30.35 | 30.72 | 1,277,175 | -0.36(-1.14%) |
Jul 02, 2009 | 31.32 | 31.32 | 30.92 | 31.08 | 1,514,351 | -0.77(-2.40%) |
Jul 01, 2009 | 31.81 | 32.15 | 31.74 | 31.84 | 1,597,108 | +0.14(+0.45%) |
Jun 30, 2009 | 31.98 | 32.14 | 31.52 | 31.70 | 1,673,579 | -0.33(-1.03%) |
Jun 29, 2009 | 31.54 | 32.09 | 31.41 | 32.03 | 2,275,774 | +0.70(+2.24%) |
Jun 26, 2009 | 31.42 | 31.56 | 31.10 | 31.33 | 1,586,706 | -0.25(-0.80%) |
Jun 25, 2009 | 31.31 | 31.74 | 31.24 | 31.58 | 2,796,754 | +0.09(+0.28%) |
Jun 24, 2009 | 31.56 | 32.14 | 31.32 | 31.50 | 2,924,146 | +0.27(+0.86%) |
Jun 23, 2009 | 31.04 | 31.38 | 30.84 | 31.23 | 1,634,191 | +0.48(+1.56%) |
Jun 22, 2009 | 31.08 | 31.15 | 30.73 | 30.75 | 2,181,987 | -0.86(-2.72%) |
Jun 19, 2009 | 31.77 | 31.92 | 31.58 | 31.61 | 1,560,711 | +0.07(+0.23%) |
Jun 18, 2009 | 31.60 | 31.92 | 31.50 | 31.54 | 2,224,351 | -0.11(-0.35%) |
Jun 17, 2009 | 31.77 | 31.88 | 31.38 | 31.65 | 3,942,316 | +0.32(+1.03%) |
Jun 16, 2009 | 32.04 | 32.09 | 31.32 | 31.32 | 1,907,828 | -0.41(-1.29%) |
Jun 15, 2009 | 32.14 | 32.18 | 31.42 | 31.73 | 2,521,246 | -0.99(-3.04%) |
Jun 12, 2009 | 32.40 | 32.78 | 32.36 | 32.73 | 2,445,708 | -0.56(-1.68%) |
Jun 11, 2009 | 33.01 | 33.56 | 32.98 | 33.29 | 2,446,257 | +0.12(+0.36%) |
Jun 10, 2009 | 33.50 | 33.53 | 32.75 | 33.17 | 3,145,387 | -0.61(-1.80%) |
Jun 09, 2009 | 33.57 | 33.98 | 33.50 | 33.78 | 1,306,351 | +0.21(+0.63%) |
Jun 08, 2009 | 33.14 | 33.82 | 33.10 | 33.56 | 2,392,369 | +0.22(+0.66%) |
Jun 05, 2009 | 33.74 | 33.83 | 33.15 | 33.34 | 3,594,120 | -0.83(-2.42%) |
Jun 04, 2009 | 34.01 | 34.23 | 33.60 | 34.17 | 3,943,155 | -0.52(-1.50%) |
Jun 03, 2009 | 34.49 | 34.76 | 34.38 | 34.69 | 1,989,536 | -0.70(-1.98%) |
Jun 02, 2009 | 34.92 | 35.51 | 34.84 | 35.39 | 3,543,138 | +0.73(+2.12%) |
Jun 01, 2009 | 34.42 | 34.92 | 34.37 | 34.66 | 3,504,502 | +0.47(+1.36%) |
May 29, 2009 | 33.88 | 34.20 | 33.58 | 34.20 | 2,423,794 | +0.71(+2.12%) |
May 28, 2009 | 33.31 | 33.58 | 32.85 | 33.49 | 1,954,667 | +0.81(+2.49%) |
May 27, 2009 | 33.25 | 33.36 | 32.64 | 32.67 | 2,944,244 | -1.06(-3.13%) |
May 26, 2009 | 32.59 | 33.80 | 32.59 | 33.73 | 2,599,287 | +0.83(+2.52%) |
May 22, 2009 | 32.82 | 33.19 | 32.53 | 32.90 | 2,747,870 | +0.37(+1.14%) |
May 21, 2009 | 32.22 | 32.55 | 32.11 | 32.53 | 2,160,702 | +0.04(+0.12%) |
May 20, 2009 | 32.67 | 33.03 | 32.39 | 32.49 | 2,455,342 | +0.06(+0.17%) |
May 19, 2009 | 32.35 | 32.70 | 32.17 | 32.44 | 3,044,324 | +0.25(+0.78%) |
May 18, 2009 | 32.05 | 32.22 | 31.96 | 32.18 | 4,705,176 | +1.22(+3.95%) |
May 15, 2009 | 30.92 | 31.46 | 30.82 | 30.96 | 2,846,234 | -1.03(-3.21%) |
May 14, 2009 | 31.91 | 32.20 | 31.84 | 31.99 | 3,312,729 | +0.23(+0.72%) |
May 13, 2009 | 32.10 | 32.12 | 31.62 | 31.76 | 4,004,815 | +0.19(+0.60%) |
May 12, 2009 | 31.87 | 31.87 | 31.26 | 31.57 | 1,942,293 | +0.06(+0.18%) |
May 11, 2009 | 31.32 | 31.88 | 30.97 | 31.51 | 4,588,901 | +0.54(+1.76%) |
May 08, 2009 | 30.72 | 31.10 | 30.31 | 30.97 | 3,819,170 | +1.39(+4.69%) |
May 07, 2009 | 30.20 | 30.31 | 29.27 | 29.58 | 3,427,466 | -0.58(-1.91%) |
May 06, 2009 | 30.15 | 30.27 | 29.64 | 30.16 | 2,098,471 | -0.21(-0.68%) |
May 05, 2009 | 30.16 | 30.42 | 29.73 | 30.36 | 3,867,657 | -0.43(-1.41%) |
May 04, 2009 | 30.91 | 30.95 | 30.69 | 30.80 | 3,590,428 | +1.18(+4.00%) |