Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.70 | 32.07 | 30.98 | 31.68 | 5,499,118 | -0.38(-1.18%) |
Jul 30, 2009 | 31.79 | 32.57 | 31.52 | 32.05 | 5,795,422 | +0.68(+2.18%) |
Jul 29, 2009 | 31.62 | 31.79 | 31.00 | 31.37 | 3,645,748 | -0.48(-1.52%) |
Jul 28, 2009 | 31.62 | 32.02 | 31.56 | 31.86 | 4,290,335 | +0.17(+0.55%) |
Jul 27, 2009 | 31.74 | 32.02 | 31.38 | 31.68 | 4,552,539 | -0.19(-0.60%) |
Jul 24, 2009 | 31.54 | 31.96 | 30.94 | 31.88 | 1,816 | +0.08(+0.24%) |
Jul 23, 2009 | 30.33 | 32.04 | 30.11 | 31.80 | 5,395,395 | +1.35(+4.45%) |
Jul 22, 2009 | 29.36 | 30.58 | 28.73 | 30.44 | 5,283,482 | +0.62(+2.09%) |
Jul 21, 2009 | 29.92 | 29.94 | 29.05 | 29.82 | 4,211,961 | -0.07(-0.22%) |
Jul 20, 2009 | 28.75 | 29.94 | 28.75 | 29.89 | 4,841,357 | +1.32(+4.61%) |
Jul 17, 2009 | 28.66 | 28.77 | 28.04 | 28.57 | 5,357,372 | -0.30(-1.04%) |
Jul 16, 2009 | 28.47 | 29.13 | 28.02 | 28.87 | 3,253,901 | +0.25(+0.88%) |
Jul 15, 2009 | 27.70 | 28.93 | 27.70 | 28.62 | 5,467,756 | +0.99(+3.60%) |
Jul 14, 2009 | 27.56 | 27.86 | 26.79 | 27.62 | 3,345,247 | -0.01(-0.02%) |
Jul 13, 2009 | 26.53 | 27.63 | 26.51 | 27.63 | 4,624,111 | +1.51(+5.78%) |
Jul 10, 2009 | 26.08 | 26.36 | 25.52 | 26.12 | 2,477,412 | -0.05(-0.18%) |
Jul 09, 2009 | 26.86 | 27.10 | 26.09 | 26.17 | 3,551,383 | -0.14(-0.55%) |
Jul 08, 2009 | 26.58 | 26.98 | 25.59 | 26.31 | 5,463,690 | -0.19(-0.72%) |
Jul 07, 2009 | 27.95 | 28.01 | 26.43 | 26.50 | 4,875,781 | -1.50(-5.37%) |
Jul 06, 2009 | 26.83 | 28.04 | 26.65 | 28.01 | 4,656,458 | +1.11(+4.14%) |
Jul 02, 2009 | 28.37 | 28.47 | 26.89 | 26.89 | 4,615,347 | -1.89(-6.57%) |
Jul 01, 2009 | 28.76 | 29.14 | 28.56 | 28.79 | 2,551,681 | +0.22(+0.78%) |
Jun 30, 2009 | 27.92 | 28.82 | 27.85 | 28.56 | 5,023,946 | +0.69(+2.47%) |
Jun 29, 2009 | 28.16 | 28.32 | 27.62 | 27.88 | 3,719,649 | -0.22(-0.77%) |
Jun 26, 2009 | 28.01 | 28.30 | 27.56 | 28.09 | 3,249,995 | -0.20(-0.72%) |
Jun 25, 2009 | 27.72 | 28.32 | 27.64 | 28.29 | 4,336,619 | +0.30(+1.07%) |
Jun 24, 2009 | 27.28 | 28.30 | 27.27 | 27.99 | 4,466,286 | +0.93(+3.43%) |
Jun 23, 2009 | 26.58 | 27.54 | 26.36 | 27.07 | 5,458,059 | +0.56(+2.10%) |
Jun 22, 2009 | 27.95 | 28.07 | 26.37 | 26.51 | 6,145,057 | -1.83(-6.45%) |
Jun 19, 2009 | 28.57 | 28.57 | 27.67 | 28.34 | 6,271,340 | +0.48(+1.74%) |
Jun 18, 2009 | 27.57 | 28.26 | 27.57 | 27.85 | 4,215,184 | +0.13(+0.45%) |
Jun 17, 2009 | 28.37 | 28.83 | 27.59 | 27.73 | 4,558,567 | -0.64(-2.26%) |
Jun 16, 2009 | 29.41 | 29.56 | 27.90 | 28.37 | 4,737,506 | -0.70(-2.41%) |
Jun 15, 2009 | 30.17 | 30.17 | 28.92 | 29.07 | 6,440,929 | -1.43(-4.69%) |
Jun 12, 2009 | 29.26 | 30.50 | 29.17 | 30.50 | 5,840,655 | +1.22(+4.17%) |
Jun 11, 2009 | 29.80 | 30.08 | 29.17 | 29.28 | 4,989,124 | -0.50(-1.69%) |
Jun 10, 2009 | 30.91 | 30.93 | 29.15 | 29.78 | 5,306,691 | -0.69(-2.26%) |
Jun 09, 2009 | 30.85 | 31.20 | 29.95 | 30.47 | 5,693,685 | +0.27(+0.89%) |
Jun 08, 2009 | 29.95 | 30.54 | 29.67 | 30.20 | 6,374,356 | +0.07(+0.22%) |
Jun 05, 2009 | 30.32 | 30.67 | 29.82 | 30.13 | 25,916,728 | -1.61(-5.07%) |
Jun 04, 2009 | 30.17 | 31.85 | 30.12 | 31.74 | 7,986,957 | +1.62(+5.37%) |
Jun 03, 2009 | 29.23 | 30.26 | 29.23 | 30.13 | 5,329,916 | +0.63(+2.13%) |
Jun 02, 2009 | 29.45 | 30.08 | 29.01 | 29.50 | 5,923,028 | -0.37(-1.24%) |
Jun 01, 2009 | 29.56 | 30.78 | 29.01 | 29.87 | 6,741,194 | +0.93(+3.23%) |
May 29, 2009 | 28.38 | 28.97 | 27.71 | 28.93 | 5,521,017 | +0.68(+2.39%) |
May 28, 2009 | 27.72 | 28.37 | 26.96 | 28.26 | 5,635,605 | +0.84(+3.08%) |
May 27, 2009 | 28.21 | 28.71 | 27.25 | 27.41 | 6,890,243 | -1.42(-4.92%) |
May 26, 2009 | 27.06 | 29.02 | 26.56 | 28.83 | 6,668,353 | +1.66(+6.10%) |
May 22, 2009 | 27.99 | 28.56 | 27.13 | 27.17 | 4,190,570 | -0.72(-2.60%) |
May 21, 2009 | 27.34 | 28.56 | 27.13 | 27.90 | 5,869,438 | -0.09(-0.32%) |
May 20, 2009 | 29.25 | 29.61 | 27.85 | 27.99 | 6,149,482 | -0.29(-1.04%) |
May 19, 2009 | 28.91 | 29.39 | 28.07 | 28.28 | 4,941,466 | -0.86(-2.96%) |
May 18, 2009 | 27.26 | 29.20 | 26.99 | 29.14 | 8,939,033 | +2.22(+8.23%) |
May 15, 2009 | 27.59 | 28.01 | 26.54 | 26.93 | 6,383,598 | -1.25(-4.42%) |
May 14, 2009 | 27.19 | 28.56 | 26.71 | 28.17 | 7,045,553 | +0.90(+3.32%) |
May 13, 2009 | 29.16 | 29.37 | 27.03 | 27.27 | 7,461,620 | -2.49(-8.37%) |
May 12, 2009 | 30.19 | 30.43 | 28.45 | 29.76 | 4,503,558 | -0.21(-0.70%) |
May 11, 2009 | 30.58 | 30.84 | 29.80 | 29.97 | 6,176,201 | -1.42(-4.52%) |
May 08, 2009 | 29.32 | 31.58 | 28.77 | 31.39 | 7,590,178 | +2.63(+9.14%) |
May 07, 2009 | 30.70 | 31.09 | 28.50 | 28.76 | 8,607,521 | -1.94(-6.32%) |
May 06, 2009 | 29.43 | 30.99 | 29.33 | 30.70 | 6,483,907 | +1.62(+5.58%) |
May 05, 2009 | 29.96 | 30.07 | 28.82 | 29.08 | 6,449,255 | -1.04(-3.44%) |
May 04, 2009 | 28.57 | 30.13 | 27.95 | 30.11 | 9,417,471 | +2.25(+8.08%) |