Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.45 | 38.42 | 37.32 | 38.09 | 1,994,993 | +0.71(+1.89%) |
Jul 30, 2009 | 37.02 | 37.89 | 36.99 | 37.39 | 2,196,976 | +1.02(+2.81%) |
Jul 29, 2009 | 36.73 | 36.76 | 36.09 | 36.37 | 2,958,740 | -0.95(-2.56%) |
Jul 28, 2009 | 37.14 | 37.53 | 36.60 | 37.32 | 2,315,360 | -0.26(-0.68%) |
Jul 27, 2009 | 37.71 | 38.01 | 37.24 | 37.57 | 2,318,933 | +0.00(+0.00%) |
Jul 24, 2009 | 36.92 | 37.57 | 36.72 | 37.57 | 3,185,035 | +0.47(+1.25%) |
Jul 23, 2009 | 36.01 | 37.33 | 35.85 | 37.11 | 3,548,165 | +1.12(+3.12%) |
Jul 22, 2009 | 35.41 | 36.18 | 35.33 | 35.99 | 3,134,173 | +0.05(+0.15%) |
Jul 21, 2009 | 36.25 | 36.57 | 35.05 | 35.93 | 4,967,106 | -0.01(-0.02%) |
Jul 20, 2009 | 35.62 | 36.00 | 35.23 | 35.94 | 6,338,311 | +0.88(+2.52%) |
Jul 17, 2009 | 34.88 | 35.38 | 34.51 | 35.05 | 2,400,769 | +0.26(+0.74%) |
Jul 16, 2009 | 33.89 | 35.02 | 33.89 | 34.80 | 3,022,118 | +0.85(+2.51%) |
Jul 15, 2009 | 33.30 | 34.06 | 33.23 | 33.95 | 3,023,814 | +1.44(+4.44%) |
Jul 14, 2009 | 32.53 | 32.81 | 32.07 | 32.50 | 1,918,570 | +0.24(+0.74%) |
Jul 13, 2009 | 31.26 | 32.27 | 31.26 | 32.26 | 2,174,137 | +0.86(+2.74%) |
Jul 10, 2009 | 31.16 | 31.71 | 30.78 | 31.40 | 1,798,493 | -0.17(-0.54%) |
Jul 09, 2009 | 31.78 | 31.98 | 31.31 | 31.57 | 2,837,781 | +0.40(+1.27%) |
Jul 08, 2009 | 31.33 | 31.87 | 30.49 | 31.18 | 4,038,037 | -0.11(-0.35%) |
Jul 07, 2009 | 32.12 | 32.20 | 31.23 | 31.29 | 1,587,130 | -0.82(-2.56%) |
Jul 06, 2009 | 32.21 | 32.21 | 31.43 | 32.11 | 2,685,844 | -0.75(-2.29%) |
Jul 02, 2009 | 33.06 | 33.19 | 32.71 | 32.86 | 1,397,909 | -0.82(-2.44%) |
Jul 01, 2009 | 34.04 | 34.54 | 33.67 | 33.68 | 2,025,999 | +0.02(+0.05%) |
Jun 30, 2009 | 34.07 | 34.33 | 33.40 | 33.67 | 1,252,208 | -0.35(-1.03%) |
Jun 29, 2009 | 33.92 | 34.30 | 33.60 | 34.02 | 1,440,284 | +0.26(+0.78%) |
Jun 26, 2009 | 33.74 | 34.09 | 33.54 | 33.75 | 2,319,526 | -0.07(-0.21%) |
Jun 25, 2009 | 33.12 | 33.84 | 33.03 | 33.82 | 5,112,060 | +0.98(+2.97%) |
Jun 24, 2009 | 32.82 | 33.48 | 32.58 | 32.85 | 5,837,191 | +0.40(+1.22%) |
Jun 23, 2009 | 31.97 | 32.72 | 31.68 | 32.45 | 3,862,661 | +0.50(+1.58%) |
Jun 22, 2009 | 33.60 | 33.60 | 31.86 | 31.95 | 2,110,221 | -2.26(-6.60%) |
Jun 19, 2009 | 34.49 | 34.73 | 33.91 | 34.20 | 2,349,885 | +0.19(+0.57%) |
Jun 18, 2009 | 33.94 | 34.55 | 33.50 | 34.01 | 4,032,726 | +0.05(+0.16%) |
Jun 17, 2009 | 34.15 | 34.37 | 33.26 | 33.95 | 7,001,739 | -0.47(-1.37%) |
Jun 16, 2009 | 35.47 | 35.85 | 34.30 | 34.43 | 3,979,339 | -0.81(-2.29%) |
Jun 15, 2009 | 36.26 | 36.26 | 35.00 | 35.23 | 3,668,931 | -1.60(-4.34%) |
Jun 12, 2009 | 37.22 | 37.23 | 36.43 | 36.83 | 5,782,799 | -0.65(-1.74%) |
Jun 11, 2009 | 36.91 | 37.97 | 36.91 | 37.48 | 4,558,732 | +0.53(+1.43%) |
Jun 10, 2009 | 37.54 | 37.54 | 36.09 | 36.95 | 3,044,109 | +0.05(+0.13%) |
Jun 09, 2009 | 36.29 | 37.16 | 36.09 | 36.91 | 3,892,404 | +1.00(+2.78%) |
Jun 08, 2009 | 35.57 | 36.16 | 35.11 | 35.91 | 2,489,828 | -0.56(-1.53%) |
Jun 05, 2009 | 37.21 | 37.37 | 35.86 | 36.47 | 2,827,830 | -0.23(-0.63%) |
Jun 04, 2009 | 36.11 | 36.96 | 35.77 | 36.70 | 4,051,926 | +0.82(+2.29%) |
Jun 03, 2009 | 37.00 | 37.06 | 35.22 | 35.88 | 2,907,833 | -1.36(-3.64%) |
Jun 02, 2009 | 37.02 | 37.54 | 36.80 | 37.23 | 3,505,700 | +0.09(+0.25%) |
Jun 01, 2009 | 36.18 | 37.39 | 36.02 | 37.14 | 3,201,685 | +1.52(+4.27%) |
May 29, 2009 | 35.19 | 35.62 | 34.97 | 35.62 | 2,464,195 | +0.85(+2.45%) |
May 28, 2009 | 34.54 | 34.91 | 33.93 | 34.77 | 1,685,557 | +0.60(+1.77%) |
May 27, 2009 | 34.89 | 35.45 | 34.11 | 34.16 | 2,461,277 | -0.68(-1.96%) |
May 26, 2009 | 33.56 | 34.95 | 33.23 | 34.85 | 1,782,577 | +0.84(+2.46%) |
May 22, 2009 | 34.13 | 34.56 | 33.71 | 34.01 | 992,081 | +0.18(+0.53%) |
May 21, 2009 | 34.23 | 34.41 | 33.30 | 33.83 | 1,512,065 | -1.01(-2.89%) |
May 20, 2009 | 35.04 | 36.25 | 34.65 | 34.84 | 1,725,879 | +0.25(+0.72%) |
May 19, 2009 | 33.99 | 34.98 | 33.98 | 34.59 | 1,308,256 | +0.61(+1.80%) |
May 18, 2009 | 32.98 | 34.02 | 32.83 | 33.98 | 1,783,066 | +1.42(+4.36%) |
May 15, 2009 | 32.80 | 33.36 | 32.15 | 32.56 | 1,759,076 | -0.18(-0.54%) |
May 14, 2009 | 31.89 | 33.10 | 31.67 | 32.74 | 1,505,609 | +0.61(+1.91%) |
May 13, 2009 | 33.29 | 33.32 | 31.83 | 32.12 | 2,333,072 | -1.91(-5.63%) |
May 12, 2009 | 34.09 | 34.53 | 33.21 | 34.04 | 1,563,599 | +0.05(+0.14%) |
May 11, 2009 | 34.12 | 34.24 | 33.49 | 33.99 | 3,636,107 | -0.74(-2.12%) |
May 08, 2009 | 34.26 | 34.90 | 33.88 | 34.73 | 1,680,698 | +1.09(+3.25%) |
May 07, 2009 | 35.36 | 35.38 | 33.28 | 33.64 | 3,020,504 | -1.10(-3.17%) |
May 06, 2009 | 34.84 | 35.20 | 34.33 | 34.74 | 3,739,540 | +0.31(+0.90%) |
May 05, 2009 | 34.54 | 34.76 | 33.73 | 34.43 | 1,623,088 | -0.22(-0.63%) |
May 04, 2009 | 33.11 | 34.72 | 33.09 | 34.64 | 1,954,796 | +2.01(+6.15%) |