Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.90 | 31.51 | 30.78 | 31.35 | 769,311 | +0.48(+1.54%) |
Jul 30, 2009 | 31.12 | 31.29 | 30.73 | 30.87 | 1,164,729 | -0.13(-0.42%) |
Jul 29, 2009 | 30.40 | 31.03 | 30.31 | 31.00 | 775,820 | +0.48(+1.58%) |
Jul 28, 2009 | 29.86 | 30.53 | 29.86 | 30.52 | 868,776 | +0.38(+1.26%) |
Jul 27, 2009 | 29.58 | 30.22 | 29.48 | 30.14 | 1,457,672 | +0.18(+0.59%) |
Jul 24, 2009 | 29.73 | 30.15 | 29.45 | 29.96 | 3,381 | +0.01(+0.04%) |
Jul 23, 2009 | 29.66 | 30.01 | 28.55 | 29.95 | 1,635,666 | +1.06(+3.68%) |
Jul 22, 2009 | 29.79 | 29.85 | 28.45 | 28.89 | 2,364,563 | -2.00(-6.47%) |
Jul 21, 2009 | 30.91 | 31.06 | 30.24 | 30.88 | 1,052,140 | -0.03(-0.08%) |
Jul 20, 2009 | 30.99 | 31.13 | 30.56 | 30.91 | 1,006,455 | +0.05(+0.17%) |
Jul 17, 2009 | 31.39 | 31.67 | 30.67 | 30.86 | 756,634 | -0.61(-1.95%) |
Jul 16, 2009 | 31.28 | 31.64 | 31.04 | 31.47 | 956,953 | +0.19(+0.61%) |
Jul 15, 2009 | 30.58 | 31.33 | 30.38 | 31.28 | 1,144,129 | +0.94(+3.10%) |
Jul 14, 2009 | 30.44 | 30.47 | 30.05 | 30.34 | 704,125 | -0.03(-0.09%) |
Jul 13, 2009 | 29.40 | 30.37 | 29.39 | 30.37 | 923,208 | +1.34(+4.61%) |
Jul 10, 2009 | 29.32 | 29.59 | 28.83 | 29.03 | 937,550 | -0.39(-1.33%) |
Jul 09, 2009 | 29.38 | 29.76 | 29.21 | 29.42 | 720,308 | +0.24(+0.83%) |
Jul 08, 2009 | 29.62 | 30.02 | 28.87 | 29.18 | 1,187,263 | -0.44(-1.50%) |
Jul 07, 2009 | 29.64 | 30.09 | 29.51 | 29.62 | 1,131,245 | +0.11(+0.38%) |
Jul 06, 2009 | 29.55 | 29.97 | 29.14 | 29.51 | 992,371 | +0.04(+0.13%) |
Jul 02, 2009 | 29.80 | 30.28 | 29.44 | 29.47 | 881,837 | -0.55(-1.85%) |
Jul 01, 2009 | 30.20 | 30.35 | 29.78 | 30.03 | 711,263 | -0.07(-0.24%) |
Jun 30, 2009 | 30.39 | 30.45 | 29.88 | 30.10 | 598,263 | -0.38(-1.24%) |
Jun 29, 2009 | 30.19 | 30.52 | 29.63 | 30.48 | 923,927 | +0.41(+1.37%) |
Jun 26, 2009 | 29.81 | 30.07 | 29.51 | 30.07 | 1,623,379 | +0.25(+0.85%) |
Jun 25, 2009 | 29.39 | 29.86 | 29.37 | 29.81 | 965,037 | +0.43(+1.47%) |
Jun 24, 2009 | 29.59 | 29.86 | 29.20 | 29.38 | 854,423 | -0.05(-0.16%) |
Jun 23, 2009 | 29.79 | 30.24 | 29.04 | 29.43 | 1,060,578 | -0.33(-1.12%) |
Jun 22, 2009 | 30.37 | 30.73 | 29.76 | 29.76 | 1,355,639 | -0.87(-2.83%) |
Jun 19, 2009 | 30.58 | 30.67 | 30.17 | 30.63 | 1,007,291 | +0.27(+0.90%) |
Jun 18, 2009 | 29.71 | 30.41 | 29.71 | 30.35 | 1,048,795 | +0.59(+1.97%) |
Jun 17, 2009 | 30.16 | 30.34 | 29.70 | 29.77 | 1,325,807 | -0.56(-1.85%) |
Jun 16, 2009 | 30.82 | 31.09 | 30.25 | 30.33 | 903,967 | -1.01(-3.23%) |
Jun 15, 2009 | 31.72 | 31.89 | 30.57 | 31.34 | 1,541,188 | -0.61(-1.90%) |
Jun 12, 2009 | 31.59 | 32.01 | 31.49 | 31.95 | 632,952 | +0.31(+0.99%) |
Jun 11, 2009 | 31.42 | 32.15 | 31.42 | 31.63 | 906,256 | +0.10(+0.33%) |
Jun 10, 2009 | 32.12 | 32.12 | 31.30 | 31.53 | 853,510 | -0.23(-0.72%) |
Jun 09, 2009 | 31.88 | 32.10 | 31.35 | 31.76 | 698,924 | -0.05(-0.16%) |
Jun 08, 2009 | 31.81 | 32.04 | 31.62 | 31.81 | 893,960 | +0.59(+1.90%) |
Jun 05, 2009 | 32.43 | 32.70 | 30.93 | 31.22 | 1,218,080 | -1.04(-3.22%) |
Jun 04, 2009 | 31.04 | 32.31 | 31.03 | 32.25 | 1,522,702 | +0.62(+1.96%) |
Jun 03, 2009 | 31.56 | 32.11 | 31.33 | 31.63 | 948,152 | -0.29(-0.90%) |
Jun 02, 2009 | 31.86 | 32.32 | 31.58 | 31.92 | 1,385,081 | +0.01(+0.02%) |
Jun 01, 2009 | 32.19 | 32.35 | 31.51 | 31.91 | 1,424,562 | -0.03(-0.10%) |
May 29, 2009 | 31.52 | 31.95 | 31.18 | 31.95 | 1,168,610 | +0.54(+1.72%) |
May 28, 2009 | 31.50 | 31.93 | 30.93 | 31.41 | 1,296,447 | +0.01(+0.02%) |
May 27, 2009 | 32.65 | 32.93 | 31.36 | 31.40 | 1,488,645 | -1.64(-4.98%) |
May 26, 2009 | 31.82 | 33.19 | 31.37 | 33.04 | 1,690,342 | +1.31(+4.13%) |
May 22, 2009 | 31.76 | 31.95 | 31.39 | 31.73 | 1,117,093 | +0.12(+0.39%) |
May 21, 2009 | 31.41 | 31.87 | 31.13 | 31.61 | 1,166,874 | -0.07(-0.23%) |
May 20, 2009 | 33.37 | 33.66 | 31.57 | 31.68 | 1,422,595 | -0.96(-2.94%) |
May 19, 2009 | 33.53 | 33.78 | 32.63 | 32.64 | 1,393,493 | -1.18(-3.49%) |
May 18, 2009 | 31.80 | 33.97 | 31.80 | 33.82 | 2,349,126 | +2.44(+7.78%) |
May 15, 2009 | 32.23 | 32.31 | 31.03 | 31.38 | 2,170,683 | -0.97(-2.99%) |
May 14, 2009 | 32.03 | 32.60 | 31.49 | 32.34 | 1,780,697 | +0.39(+1.20%) |
May 13, 2009 | 32.98 | 33.06 | 31.90 | 31.96 | 2,409,082 | -1.41(-4.22%) |
May 12, 2009 | 33.90 | 34.20 | 32.54 | 33.37 | 1,848,461 | -0.29(-0.87%) |
May 11, 2009 | 34.02 | 34.98 | 33.17 | 33.66 | 2,603,187 | -1.05(-3.03%) |
May 08, 2009 | 33.09 | 34.71 | 32.88 | 34.71 | 2,457,959 | +2.04(+6.23%) |
May 07, 2009 | 33.81 | 34.44 | 32.55 | 32.68 | 2,726,733 | -0.73(-2.19%) |
May 06, 2009 | 32.66 | 33.60 | 32.22 | 33.41 | 2,439,813 | +1.18(+3.67%) |
May 05, 2009 | 33.05 | 33.13 | 31.75 | 32.23 | 1,697,363 | -0.91(-2.74%) |
May 04, 2009 | 32.06 | 33.15 | 32.06 | 33.13 | 2,057,841 | +2.58(+8.46%) |