Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.12 | 37.56 | 36.63 | 36.69 | 1,639,640 | -0.28(-0.75%) |
Jul 30, 2009 | 36.54 | 37.86 | 36.09 | 36.97 | 2,444,740 | +1.96(+5.61%) |
Jul 29, 2009 | 34.31 | 35.15 | 33.84 | 35.00 | 2,316,487 | +0.57(+1.64%) |
Jul 28, 2009 | 34.12 | 34.66 | 34.09 | 34.44 | 2,779,445 | +0.05(+0.15%) |
Jul 27, 2009 | 34.65 | 34.66 | 34.06 | 34.39 | 3,845,505 | -1.03(-2.92%) |
Jul 24, 2009 | 36.12 | 36.38 | 35.10 | 35.42 | 506 | -0.96(-2.65%) |
Jul 23, 2009 | 36.49 | 36.51 | 35.88 | 36.39 | 1,591,776 | -0.02(-0.05%) |
Jul 22, 2009 | 36.12 | 36.73 | 36.11 | 36.40 | 834,038 | -0.03(-0.10%) |
Jul 21, 2009 | 36.20 | 36.49 | 36.04 | 36.44 | 929,810 | +0.43(+1.21%) |
Jul 20, 2009 | 35.72 | 36.08 | 35.27 | 36.00 | 1,192,917 | +0.41(+1.15%) |
Jul 17, 2009 | 35.89 | 36.05 | 35.30 | 35.59 | 1,944,070 | -0.32(-0.90%) |
Jul 16, 2009 | 35.58 | 36.02 | 35.27 | 35.92 | 1,387,348 | +0.16(+0.44%) |
Jul 15, 2009 | 35.44 | 35.90 | 35.44 | 35.76 | 1,167,490 | +0.39(+1.11%) |
Jul 14, 2009 | 34.78 | 35.43 | 34.65 | 35.37 | 1,181,679 | +0.62(+1.78%) |
Jul 13, 2009 | 33.96 | 34.75 | 33.94 | 34.75 | 990,537 | +1.01(+2.99%) |
Jul 10, 2009 | 33.55 | 33.92 | 33.34 | 33.74 | 902,902 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.39 | 33.62 | 33.74 | 836,542 | -0.24(-0.72%) |
Jul 08, 2009 | 33.60 | 34.10 | 33.29 | 33.99 | 1,572,008 | +0.58(+1.74%) |
Jul 07, 2009 | 34.91 | 34.94 | 33.40 | 33.40 | 3,139,114 | -1.66(-4.74%) |
Jul 06, 2009 | 34.70 | 35.10 | 34.43 | 35.06 | 1,087,130 | +0.11(+0.32%) |
Jul 02, 2009 | 35.97 | 35.97 | 34.94 | 34.95 | 1,292,336 | -1.61(-4.40%) |
Jul 01, 2009 | 36.40 | 36.79 | 36.26 | 36.56 | 973,138 | +0.28(+0.77%) |
Jun 30, 2009 | 36.50 | 36.76 | 36.05 | 36.28 | 944,613 | -0.41(-1.11%) |
Jun 29, 2009 | 36.26 | 36.81 | 36.26 | 36.69 | 961,352 | +0.57(+1.56%) |
Jun 26, 2009 | 36.59 | 36.78 | 35.84 | 36.12 | 1,142,170 | -0.55(-1.49%) |
Jun 25, 2009 | 36.57 | 36.68 | 36.20 | 36.67 | 1,439,957 | +0.50(+1.39%) |
Jun 24, 2009 | 36.62 | 36.97 | 35.93 | 36.17 | 1,185,501 | -0.27(-0.74%) |
Jun 23, 2009 | 36.49 | 36.89 | 35.97 | 36.44 | 1,570,217 | -0.45(-1.23%) |
Jun 22, 2009 | 37.74 | 37.74 | 36.89 | 36.89 | 1,865,900 | -1.10(-2.88%) |
Jun 19, 2009 | 38.25 | 38.47 | 37.85 | 37.98 | 1,504,747 | -0.09(-0.23%) |
Jun 18, 2009 | 38.00 | 38.32 | 37.97 | 38.07 | 1,157,585 | +0.04(+0.11%) |
Jun 17, 2009 | 37.78 | 38.39 | 37.57 | 38.03 | 1,009,664 | +0.20(+0.53%) |
Jun 16, 2009 | 38.43 | 38.73 | 37.78 | 37.83 | 1,150,669 | -0.43(-1.14%) |
Jun 15, 2009 | 38.98 | 39.08 | 38.12 | 38.26 | 1,479,486 | -1.12(-2.85%) |
Jun 12, 2009 | 38.84 | 39.41 | 38.69 | 39.38 | 1,559,634 | +0.55(+1.41%) |
Jun 11, 2009 | 39.56 | 39.87 | 38.75 | 38.84 | 2,016,691 | -0.77(-1.95%) |
Jun 10, 2009 | 40.38 | 40.55 | 38.99 | 39.61 | 1,760,287 | -0.33(-0.83%) |
Jun 09, 2009 | 40.45 | 40.56 | 39.69 | 39.94 | 2,089,945 | -0.44(-1.10%) |
Jun 08, 2009 | 40.69 | 40.85 | 40.00 | 40.38 | 3,042,729 | -1.42(-3.39%) |
Jun 05, 2009 | 41.50 | 42.69 | 41.50 | 41.80 | 2,065,088 | +0.34(+0.82%) |
Jun 04, 2009 | 39.64 | 41.60 | 39.64 | 41.46 | 3,096,156 | +1.86(+4.70%) |
Jun 03, 2009 | 39.65 | 40.15 | 39.31 | 39.60 | 1,900,894 | -0.63(-1.58%) |
Jun 02, 2009 | 39.11 | 40.38 | 38.80 | 40.24 | 2,267,738 | +1.13(+2.89%) |
Jun 01, 2009 | 37.57 | 39.20 | 37.57 | 39.11 | 1,835,602 | +2.23(+6.03%) |
May 29, 2009 | 36.90 | 36.95 | 36.23 | 36.88 | 1,349,499 | +0.08(+0.21%) |
May 28, 2009 | 36.31 | 36.98 | 35.72 | 36.80 | 1,486,464 | +0.84(+2.35%) |
May 27, 2009 | 36.14 | 36.58 | 35.89 | 35.96 | 1,349,896 | -0.18(-0.51%) |
May 26, 2009 | 34.84 | 36.28 | 34.84 | 36.14 | 1,034,526 | +1.00(+2.85%) |
May 22, 2009 | 34.60 | 35.39 | 34.45 | 35.14 | 1,263,203 | +0.56(+1.61%) |
May 21, 2009 | 34.99 | 34.99 | 34.22 | 34.59 | 1,060,028 | -0.88(-2.48%) |
May 20, 2009 | 35.72 | 36.31 | 35.42 | 35.46 | 1,500,359 | -0.03(-0.10%) |
May 19, 2009 | 34.74 | 35.86 | 34.74 | 35.50 | 1,978,196 | +0.63(+1.82%) |
May 18, 2009 | 33.82 | 34.90 | 33.82 | 34.86 | 1,769,799 | +1.63(+4.92%) |
May 15, 2009 | 32.56 | 33.66 | 32.56 | 33.23 | 1,906,672 | +0.56(+1.70%) |
May 14, 2009 | 32.66 | 33.13 | 32.58 | 32.67 | 1,278,042 | -0.01(-0.03%) |
May 13, 2009 | 32.91 | 32.94 | 32.24 | 32.68 | 841,008 | -0.90(-2.69%) |
May 12, 2009 | 33.99 | 34.01 | 32.91 | 33.59 | 1,007,176 | -0.23(-0.69%) |
May 11, 2009 | 34.19 | 34.77 | 33.66 | 33.82 | 1,062,666 | -0.90(-2.58%) |
May 08, 2009 | 33.39 | 34.72 | 33.36 | 34.72 | 1,858,601 | +1.72(+5.22%) |
May 07, 2009 | 33.92 | 34.06 | 32.75 | 32.99 | 1,613,548 | -0.72(-2.14%) |
May 06, 2009 | 33.79 | 33.99 | 33.40 | 33.72 | 1,293,596 | +0.14(+0.41%) |
May 05, 2009 | 33.10 | 33.63 | 33.00 | 33.58 | 1,353,110 | +0.31(+0.94%) |
May 04, 2009 | 32.86 | 33.26 | 32.81 | 33.26 | 1,794,918 | -0.06(-0.18%) |