Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.32 | 39.89 | 38.71 | 38.89 | 1,571,325 | -0.55(-1.39%) |
Jul 30, 2009 | 38.82 | 39.63 | 38.25 | 39.44 | 1,048,834 | +1.26(+3.30%) |
Jul 29, 2009 | 38.83 | 39.30 | 38.01 | 38.18 | 948,371 | -0.77(-1.97%) |
Jul 28, 2009 | 39.48 | 39.92 | 38.74 | 38.95 | 1,126,489 | -0.75(-1.90%) |
Jul 27, 2009 | 38.39 | 39.70 | 37.99 | 39.70 | 1,066,919 | +1.34(+3.49%) |
Jul 24, 2009 | 38.40 | 38.40 | 37.37 | 38.36 | 824 | +0.23(+0.61%) |
Jul 23, 2009 | 36.43 | 38.63 | 36.43 | 38.13 | 1,855,280 | +1.49(+4.06%) |
Jul 22, 2009 | 36.81 | 37.45 | 36.27 | 36.64 | 1,490,364 | +0.04(+0.11%) |
Jul 21, 2009 | 38.23 | 38.23 | 35.83 | 36.60 | 2,214,685 | -1.49(-3.90%) |
Jul 20, 2009 | 37.85 | 40.01 | 36.71 | 38.09 | 4,557,872 | +1.78(+4.90%) |
Jul 17, 2009 | 37.11 | 37.68 | 35.09 | 36.31 | 1,899,290 | -0.85(-2.28%) |
Jul 16, 2009 | 37.08 | 37.44 | 36.07 | 37.15 | 1,329,358 | +0.07(+0.20%) |
Jul 15, 2009 | 35.89 | 37.33 | 35.68 | 37.08 | 1,756,585 | +1.41(+3.94%) |
Jul 14, 2009 | 36.15 | 36.15 | 35.01 | 35.67 | 1,378,787 | -0.75(-2.05%) |
Jul 13, 2009 | 35.25 | 36.44 | 35.13 | 36.42 | 1,942,897 | +2.17(+6.33%) |
Jul 10, 2009 | 33.91 | 34.55 | 33.70 | 34.25 | 1,077,796 | +0.10(+0.29%) |
Jul 09, 2009 | 34.37 | 34.84 | 33.81 | 34.15 | 1,150,669 | +0.13(+0.37%) |
Jul 08, 2009 | 35.36 | 35.67 | 33.57 | 34.03 | 1,807,658 | -1.15(-3.26%) |
Jul 07, 2009 | 35.43 | 36.00 | 34.89 | 35.17 | 1,305,518 | -0.52(-1.46%) |
Jul 06, 2009 | 34.81 | 35.94 | 34.17 | 35.69 | 1,414,871 | +0.75(+2.14%) |
Jul 02, 2009 | 33.77 | 36.01 | 33.77 | 34.95 | 1,838,683 | +0.83(+2.42%) |
Jul 01, 2009 | 34.41 | 34.41 | 33.78 | 34.12 | 600,153 | +0.15(+0.45%) |
Jun 30, 2009 | 34.30 | 34.73 | 33.68 | 33.97 | 1,337,813 | -0.28(-0.82%) |
Jun 29, 2009 | 33.35 | 35.01 | 33.13 | 34.25 | 1,784,038 | +1.47(+4.48%) |
Jun 26, 2009 | 32.45 | 33.15 | 32.07 | 32.78 | 1,550,027 | -0.35(-1.05%) |
Jun 25, 2009 | 32.18 | 33.13 | 32.17 | 33.13 | 2,887,529 | +2.49(+8.12%) |
Jun 24, 2009 | 30.37 | 31.04 | 29.91 | 30.64 | 1,891,839 | +0.67(+2.23%) |
Jun 23, 2009 | 29.51 | 30.22 | 29.24 | 29.97 | 1,810,766 | +0.48(+1.63%) |
Jun 22, 2009 | 30.86 | 31.30 | 29.49 | 29.49 | 2,085,433 | -1.72(-5.51%) |
Jun 19, 2009 | 30.96 | 31.21 | 30.06 | 31.21 | 2,263,419 | +1.00(+3.31%) |
Jun 18, 2009 | 29.86 | 30.60 | 29.65 | 30.21 | 1,584,192 | +0.37(+1.23%) |
Jun 17, 2009 | 30.56 | 30.54 | 29.01 | 29.84 | 1,803,426 | -0.72(-2.36%) |
Jun 16, 2009 | 31.74 | 31.97 | 30.52 | 30.56 | 1,453,682 | -0.96(-3.05%) |
Jun 15, 2009 | 32.41 | 32.80 | 31.38 | 31.52 | 1,161,748 | -1.06(-3.25%) |
Jun 12, 2009 | 33.19 | 33.19 | 32.03 | 32.59 | 1,223,734 | +0.15(+0.45%) |
Jun 11, 2009 | 32.31 | 33.61 | 32.04 | 32.44 | 2,025,181 | +0.55(+1.71%) |
Jun 10, 2009 | 33.21 | 33.50 | 31.50 | 31.89 | 1,755,382 | -0.93(-2.82%) |
Jun 09, 2009 | 32.63 | 32.87 | 31.77 | 32.82 | 1,720,610 | +0.13(+0.39%) |
Jun 08, 2009 | 32.27 | 32.83 | 32.27 | 32.69 | 1,697,115 | +0.39(+1.20%) |
Jun 05, 2009 | 33.61 | 33.61 | 32.01 | 32.31 | 2,264,867 | -0.82(-2.48%) |
Jun 04, 2009 | 32.82 | 33.48 | 32.49 | 33.13 | 2,301,142 | +0.45(+1.37%) |
Jun 03, 2009 | 32.51 | 33.23 | 32.30 | 32.68 | 2,202,999 | +0.03(+0.08%) |
Jun 02, 2009 | 34.67 | 35.21 | 32.48 | 32.65 | 3,830,219 | -1.23(-3.62%) |
Jun 01, 2009 | 34.05 | 34.41 | 32.95 | 33.88 | 2,521,658 | +0.33(+0.99%) |
May 29, 2009 | 32.74 | 33.55 | 32.14 | 33.55 | 2,253,897 | +1.16(+3.58%) |
May 28, 2009 | 32.45 | 32.70 | 31.70 | 32.39 | 3,215,253 | -0.14(-0.43%) |
May 27, 2009 | 32.75 | 33.01 | 32.13 | 32.53 | 5,433,537 | -0.15(-0.47%) |
May 26, 2009 | 31.14 | 32.85 | 30.96 | 32.68 | 3,627,708 | +1.51(+4.86%) |
May 22, 2009 | 31.27 | 31.86 | 30.73 | 31.16 | 4,320,364 | +0.10(+0.32%) |
May 21, 2009 | 31.45 | 31.81 | 30.30 | 31.06 | 3,758,022 | -0.77(-2.41%) |
May 20, 2009 | 34.22 | 34.31 | 31.25 | 31.83 | 5,198,878 | -2.31(-6.76%) |
May 19, 2009 | 34.47 | 35.45 | 33.37 | 34.14 | 4,869,165 | +1.67(+5.16%) |
May 18, 2009 | 32.08 | 32.65 | 31.34 | 32.47 | 2,114,800 | +1.68(+5.46%) |
May 15, 2009 | 31.94 | 32.19 | 30.64 | 30.78 | 2,144,838 | -1.22(-3.81%) |
May 14, 2009 | 30.98 | 32.19 | 30.51 | 32.01 | 2,670,553 | +0.98(+3.16%) |
May 13, 2009 | 32.87 | 33.26 | 30.84 | 31.02 | 3,026,954 | -2.42(-7.24%) |
May 12, 2009 | 34.55 | 35.31 | 32.31 | 33.45 | 3,179,135 | -0.75(-2.20%) |
May 11, 2009 | 36.37 | 37.01 | 34.11 | 34.20 | 3,330,125 | -2.54(-6.92%) |
May 08, 2009 | 35.87 | 37.01 | 34.57 | 36.74 | 3,439,606 | +1.46(+4.14%) |
May 07, 2009 | 39.32 | 39.63 | 34.63 | 35.28 | 4,109,904 | -2.73(-7.19%) |
May 06, 2009 | 36.69 | 39.01 | 36.68 | 38.01 | 3,215,957 | +1.81(+4.99%) |
May 05, 2009 | 37.67 | 38.11 | 35.92 | 36.21 | 2,986,999 | -1.33(-3.55%) |
May 04, 2009 | 34.74 | 37.63 | 34.69 | 37.54 | 3,729,615 | +4.60(+13.97%) |