Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.00 | 37.27 | 36.90 | 37.00 | 6,126,440 | +0.01(+0.02%) |
Jul 30, 2009 | 37.11 | 37.43 | 36.96 | 36.99 | 3,332,859 | +0.29(+0.78%) |
Jul 29, 2009 | 36.52 | 36.77 | 36.46 | 36.70 | 2,857,328 | -0.12(-0.32%) |
Jul 28, 2009 | 36.63 | 36.84 | 36.38 | 36.82 | 5,998,700 | +0.14(+0.37%) |
Jul 27, 2009 | 36.77 | 36.88 | 36.48 | 36.68 | 2,952,804 | -0.19(-0.53%) |
Jul 24, 2009 | 36.46 | 36.88 | 36.34 | 36.88 | 2,844,930 | +0.17(+0.46%) |
Jul 23, 2009 | 36.04 | 36.89 | 36.03 | 36.71 | 4,593,222 | +0.63(+1.76%) |
Jul 22, 2009 | 36.02 | 36.24 | 35.92 | 36.08 | 5,448,837 | -0.01(-0.02%) |
Jul 21, 2009 | 36.13 | 36.15 | 35.62 | 36.08 | 6,329,504 | +0.18(+0.49%) |
Jul 20, 2009 | 35.75 | 35.94 | 35.55 | 35.91 | 2,900,498 | +0.34(+0.95%) |
Jul 17, 2009 | 35.47 | 35.57 | 35.26 | 35.57 | 2,205,093 | +0.09(+0.26%) |
Jul 16, 2009 | 35.02 | 35.54 | 34.96 | 35.48 | 2,680,911 | +0.43(+1.23%) |
Jul 15, 2009 | 34.59 | 35.10 | 34.51 | 35.05 | 4,042,405 | +0.90(+2.62%) |
Jul 14, 2009 | 34.05 | 34.19 | 33.83 | 34.15 | 2,342,566 | +0.16(+0.47%) |
Jul 13, 2009 | 33.43 | 33.99 | 33.41 | 33.99 | 2,413,565 | +0.64(+1.92%) |
Jul 10, 2009 | 33.17 | 33.55 | 33.07 | 33.35 | 3,679,042 | +0.03(+0.08%) |
Jul 09, 2009 | 33.54 | 33.59 | 33.25 | 33.32 | 3,638,696 | +0.00(+0.00%) |
Jul 08, 2009 | 33.37 | 33.47 | 32.99 | 33.32 | 4,651,907 | +0.09(+0.28%) |
Jul 07, 2009 | 33.83 | 33.87 | 33.17 | 33.23 | 3,270,710 | -0.63(-1.87%) |
Jul 06, 2009 | 33.58 | 33.90 | 33.47 | 33.86 | 4,034,338 | -0.09(-0.27%) |
Jul 02, 2009 | 34.29 | 34.33 | 33.87 | 33.96 | 3,086,802 | -0.90(-2.59%) |
Jul 01, 2009 | 34.83 | 35.13 | 34.80 | 34.86 | 3,723,016 | +0.21(+0.61%) |
Jun 30, 2009 | 34.88 | 35.04 | 34.46 | 34.65 | 3,302,406 | -0.23(-0.65%) |
Jun 29, 2009 | 34.70 | 34.99 | 34.53 | 34.88 | 3,115,718 | +0.13(+0.36%) |
Jun 26, 2009 | 34.63 | 34.80 | 34.48 | 34.75 | 5,837,442 | +0.03(+0.10%) |
Jun 25, 2009 | 34.31 | 34.77 | 34.25 | 34.72 | 2,705,128 | +0.81(+2.39%) |
Jun 24, 2009 | 33.88 | 34.30 | 33.75 | 33.91 | 4,648,254 | +0.28(+0.83%) |
Jun 23, 2009 | 33.79 | 33.82 | 33.43 | 33.63 | 5,101,000 | -0.11(-0.33%) |
Jun 22, 2009 | 34.37 | 34.37 | 33.64 | 33.74 | 4,775,774 | -0.93(-2.68%) |
Jun 19, 2009 | 34.76 | 34.95 | 34.50 | 34.67 | 5,408,687 | +0.22(+0.64%) |
Jun 18, 2009 | 34.40 | 34.67 | 34.19 | 34.45 | 3,260,050 | +0.08(+0.22%) |
Jun 17, 2009 | 34.22 | 34.61 | 34.03 | 34.37 | 4,492,224 | +0.11(+0.32%) |
Jun 16, 2009 | 34.84 | 34.90 | 34.19 | 34.26 | 4,003,147 | -0.51(-1.46%) |
Jun 15, 2009 | 35.11 | 35.11 | 34.50 | 34.77 | 3,484,174 | -0.65(-1.84%) |
Jun 12, 2009 | 35.27 | 35.49 | 35.05 | 35.42 | 4,078,178 | -0.09(-0.26%) |
Jun 11, 2009 | 35.43 | 35.91 | 35.43 | 35.51 | 3,775,590 | +0.02(+0.05%) |
Jun 10, 2009 | 35.70 | 35.78 | 34.89 | 35.49 | 3,665,516 | +0.00(+0.00%) |
Jun 09, 2009 | 35.40 | 35.65 | 35.20 | 35.49 | 4,159,191 | +0.26(+0.74%) |
Jun 08, 2009 | 34.89 | 35.50 | 34.72 | 35.23 | 3,348,555 | -0.21(-0.60%) |
Jun 05, 2009 | 35.58 | 35.71 | 35.07 | 35.44 | 4,820,509 | +0.11(+0.31%) |
Jun 04, 2009 | 35.08 | 35.35 | 34.88 | 35.33 | 3,864,940 | +0.28(+0.80%) |
Jun 03, 2009 | 35.16 | 35.18 | 34.65 | 35.05 | 4,347,709 | -0.41(-1.17%) |
Jun 02, 2009 | 35.30 | 35.65 | 35.16 | 35.47 | 4,982,941 | +0.02(+0.05%) |
Jun 01, 2009 | 34.78 | 35.47 | 34.72 | 35.45 | 5,760,963 | +1.12(+3.27%) |
May 29, 2009 | 33.94 | 34.33 | 33.74 | 34.33 | 3,932,960 | +0.57(+1.68%) |
May 28, 2009 | 33.55 | 33.90 | 33.09 | 33.76 | 3,939,197 | +0.40(+1.19%) |
May 27, 2009 | 33.77 | 34.05 | 33.31 | 33.37 | 4,206,276 | -0.45(-1.32%) |
May 26, 2009 | 32.69 | 33.93 | 32.67 | 33.81 | 6,753,912 | +0.80(+2.43%) |
May 22, 2009 | 33.02 | 33.32 | 32.77 | 33.01 | 3,148,598 | -0.03(-0.08%) |
May 21, 2009 | 33.15 | 33.27 | 32.66 | 33.04 | 4,012,940 | -0.54(-1.61%) |
May 20, 2009 | 33.86 | 34.29 | 33.51 | 33.58 | 5,235,278 | +0.07(+0.20%) |
May 19, 2009 | 33.53 | 33.91 | 33.41 | 33.51 | 3,537,881 | +0.00(+0.00%) |
May 18, 2009 | 32.94 | 33.59 | 32.84 | 33.51 | 4,314,003 | +0.89(+2.72%) |
May 15, 2009 | 32.86 | 33.16 | 32.55 | 32.62 | 4,529,653 | -0.24(-0.75%) |
May 14, 2009 | 32.61 | 33.11 | 32.60 | 32.87 | 4,853,711 | +0.21(+0.65%) |
May 13, 2009 | 33.00 | 33.04 | 32.51 | 32.66 | 4,999,106 | -0.79(-2.35%) |
May 12, 2009 | 33.53 | 33.73 | 33.04 | 33.44 | 4,346,571 | -0.03(-0.10%) |
May 11, 2009 | 33.48 | 33.76 | 33.22 | 33.47 | 2,933,793 | -0.38(-1.12%) |
May 08, 2009 | 33.78 | 34.02 | 33.42 | 33.85 | 4,529,178 | +0.52(+1.57%) |
May 07, 2009 | 34.14 | 34.25 | 33.15 | 33.33 | 6,042,021 | -0.63(-1.86%) |
May 06, 2009 | 34.07 | 34.07 | 33.47 | 33.96 | 5,667,563 | +0.37(+1.11%) |
May 05, 2009 | 33.65 | 33.76 | 33.39 | 33.59 | 5,071,338 | -0.14(-0.40%) |
May 04, 2009 | 33.10 | 33.78 | 32.99 | 33.73 | 3,746,562 | +0.84(+2.57%) |