Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.37 | 30.70 | 29.73 | 29.77 | 4,186,326 | -0.57(-1.89%) |
Jul 30, 2009 | 30.34 | 30.78 | 30.16 | 30.34 | 3,518,190 | +0.32(+1.07%) |
Jul 29, 2009 | 29.07 | 30.07 | 29.07 | 30.02 | 4,339,993 | +0.75(+2.55%) |
Jul 28, 2009 | 28.81 | 29.38 | 28.65 | 29.27 | 4,322,260 | +0.39(+1.36%) |
Jul 27, 2009 | 28.90 | 29.31 | 28.57 | 28.88 | 4,204,711 | -0.43(-1.46%) |
Jul 24, 2009 | 29.86 | 30.25 | 29.11 | 29.31 | 1,141 | -1.58(-5.12%) |
Jul 23, 2009 | 31.04 | 31.05 | 30.17 | 30.89 | 5,015,850 | -0.58(-1.85%) |
Jul 22, 2009 | 31.00 | 31.90 | 30.88 | 31.47 | 3,636,767 | +0.01(+0.04%) |
Jul 21, 2009 | 32.00 | 32.00 | 31.04 | 31.46 | 3,008,086 | -0.32(-1.01%) |
Jul 20, 2009 | 31.36 | 31.81 | 31.22 | 31.78 | 2,158,441 | +0.43(+1.38%) |
Jul 17, 2009 | 31.34 | 31.49 | 31.00 | 31.34 | 2,663,246 | -0.11(-0.34%) |
Jul 16, 2009 | 30.70 | 31.62 | 30.70 | 31.45 | 2,989,672 | +0.72(+2.35%) |
Jul 15, 2009 | 30.39 | 30.87 | 30.19 | 30.73 | 3,429,534 | +0.53(+1.77%) |
Jul 14, 2009 | 29.55 | 30.30 | 29.46 | 30.19 | 3,923,765 | +0.64(+2.17%) |
Jul 13, 2009 | 28.95 | 29.59 | 28.94 | 29.55 | 3,537,031 | +0.66(+2.29%) |
Jul 10, 2009 | 28.75 | 29.07 | 28.64 | 28.89 | 2,959,675 | -0.06(-0.21%) |
Jul 09, 2009 | 29.25 | 29.25 | 28.78 | 28.95 | 2,442,960 | -0.17(-0.57%) |
Jul 08, 2009 | 28.91 | 29.25 | 28.84 | 29.12 | 5,630,342 | +0.25(+0.88%) |
Jul 07, 2009 | 29.81 | 30.09 | 28.86 | 28.87 | 3,740,118 | -1.06(-3.55%) |
Jul 06, 2009 | 29.47 | 29.99 | 29.38 | 29.93 | 3,536,021 | +0.25(+0.85%) |
Jul 02, 2009 | 30.40 | 30.48 | 29.67 | 29.67 | 3,509,161 | -1.10(-3.58%) |
Jul 01, 2009 | 30.46 | 30.94 | 30.46 | 30.78 | 3,702,043 | +0.27(+0.90%) |
Jun 30, 2009 | 31.02 | 31.05 | 30.39 | 30.50 | 4,714,575 | -0.64(-2.06%) |
Jun 29, 2009 | 30.72 | 31.21 | 30.72 | 31.14 | 3,210,155 | +0.45(+1.48%) |
Jun 26, 2009 | 30.82 | 31.09 | 30.62 | 30.69 | 3,693,487 | -0.28(-0.91%) |
Jun 25, 2009 | 30.75 | 31.17 | 30.66 | 30.97 | 4,039,352 | +0.99(+3.32%) |
Jun 24, 2009 | 30.33 | 30.64 | 29.91 | 29.97 | 7,069,033 | -0.25(-0.82%) |
Jun 23, 2009 | 31.28 | 31.28 | 30.14 | 30.22 | 4,772,901 | -0.92(-2.96%) |
Jun 22, 2009 | 31.29 | 31.40 | 31.01 | 31.14 | 2,824,278 | -0.31(-1.00%) |
Jun 19, 2009 | 31.90 | 31.90 | 31.37 | 31.46 | 3,770,986 | -0.17(-0.55%) |
Jun 18, 2009 | 31.55 | 31.78 | 31.23 | 31.63 | 2,561,010 | +0.17(+0.55%) |
Jun 17, 2009 | 31.19 | 31.67 | 31.04 | 31.46 | 2,773,786 | +0.17(+0.55%) |
Jun 16, 2009 | 31.91 | 32.14 | 31.24 | 31.28 | 2,855,563 | -0.59(-1.86%) |
Jun 15, 2009 | 32.16 | 32.30 | 31.54 | 31.88 | 3,430,133 | -0.65(-2.01%) |
Jun 12, 2009 | 31.95 | 32.73 | 31.92 | 32.53 | 2,980,234 | +0.37(+1.14%) |
Jun 11, 2009 | 32.18 | 32.57 | 32.00 | 32.16 | 3,400,295 | +0.18(+0.56%) |
Jun 10, 2009 | 32.41 | 32.63 | 31.64 | 31.98 | 4,021,074 | -0.29(-0.91%) |
Jun 09, 2009 | 32.50 | 32.67 | 31.80 | 32.28 | 2,927,251 | -0.24(-0.74%) |
Jun 08, 2009 | 32.22 | 32.72 | 32.06 | 32.52 | 3,108,380 | +0.21(+0.66%) |
Jun 05, 2009 | 32.54 | 32.62 | 32.04 | 32.30 | 4,347,543 | +0.13(+0.41%) |
Jun 04, 2009 | 31.84 | 32.21 | 31.82 | 32.17 | 3,899,422 | +0.41(+1.28%) |
Jun 03, 2009 | 31.93 | 32.20 | 31.57 | 31.76 | 3,409,020 | -0.47(-1.47%) |
Jun 02, 2009 | 32.42 | 32.58 | 31.98 | 32.24 | 5,404,889 | -0.19(-0.60%) |
Jun 01, 2009 | 32.05 | 32.81 | 31.64 | 32.43 | 4,414,275 | +0.63(+1.99%) |
May 29, 2009 | 32.06 | 32.06 | 31.10 | 31.80 | 3,908,592 | -0.23(-0.71%) |
May 28, 2009 | 31.76 | 32.26 | 31.56 | 32.02 | 4,262,543 | -0.02(-0.06%) |
May 27, 2009 | 32.47 | 32.72 | 32.03 | 32.04 | 3,173,860 | -0.67(-2.06%) |
May 26, 2009 | 31.82 | 33.15 | 31.82 | 32.72 | 4,107,877 | +0.65(+2.02%) |
May 22, 2009 | 32.31 | 32.51 | 32.00 | 32.07 | 2,327,379 | -0.07(-0.23%) |
May 21, 2009 | 32.49 | 32.77 | 31.92 | 32.14 | 4,869,993 | -0.69(-2.09%) |
May 20, 2009 | 32.56 | 33.13 | 32.46 | 32.83 | 4,527,912 | +0.59(+1.82%) |
May 19, 2009 | 31.80 | 32.56 | 31.48 | 32.24 | 4,392,777 | +0.39(+1.24%) |
May 18, 2009 | 30.88 | 31.94 | 30.88 | 31.85 | 5,825,358 | -0.26(-0.81%) |
May 15, 2009 | 32.48 | 32.64 | 31.98 | 32.11 | 2,972,636 | -0.49(-1.52%) |
May 14, 2009 | 32.42 | 32.71 | 32.30 | 32.61 | 2,690,264 | +0.30(+0.93%) |
May 13, 2009 | 32.52 | 32.57 | 31.98 | 32.30 | 2,839,648 | -0.68(-2.06%) |
May 12, 2009 | 32.99 | 33.15 | 32.33 | 32.99 | 3,177,150 | +0.07(+0.22%) |
May 11, 2009 | 33.29 | 33.45 | 32.73 | 32.91 | 2,191,270 | -0.83(-2.47%) |
May 08, 2009 | 32.83 | 33.75 | 32.83 | 33.75 | 3,549,387 | +1.14(+3.48%) |
May 07, 2009 | 33.55 | 33.55 | 32.28 | 32.61 | 4,456,279 | -0.91(-2.73%) |
May 06, 2009 | 33.65 | 33.89 | 33.21 | 33.53 | 3,032,027 | +0.17(+0.52%) |
May 05, 2009 | 33.33 | 33.52 | 33.11 | 33.35 | 2,223,993 | -0.02(-0.06%) |
May 04, 2009 | 32.87 | 33.39 | 32.75 | 33.37 | 2,564,204 | +0.43(+1.30%) |