Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.97 | 31.97 | 30.91 | 31.48 | 6,946,521 | +0.23(+0.74%) |
Jul 30, 2009 | 30.93 | 32.08 | 30.55 | 31.25 | 8,782,998 | +0.85(+2.80%) |
Jul 29, 2009 | 30.03 | 30.68 | 29.72 | 30.39 | 6,435,170 | +0.30(+1.01%) |
Jul 28, 2009 | 30.03 | 30.25 | 29.16 | 30.09 | 10,812,146 | -0.40(-1.32%) |
Jul 27, 2009 | 30.78 | 30.98 | 30.17 | 30.49 | 7,855,405 | -0.08(-0.27%) |
Jul 24, 2009 | 31.16 | 31.16 | 30.02 | 30.58 | 6,609,338 | -0.58(-1.87%) |
Jul 23, 2009 | 31.60 | 31.61 | 29.69 | 31.16 | 15,927,896 | +0.37(+1.21%) |
Jul 22, 2009 | 30.69 | 31.80 | 30.59 | 30.79 | 12,848,134 | -0.16(-0.53%) |
Jul 21, 2009 | 31.86 | 31.86 | 30.54 | 30.95 | 7,456,641 | -0.57(-1.82%) |
Jul 20, 2009 | 31.21 | 31.93 | 31.13 | 31.52 | 7,281,100 | +0.53(+1.70%) |
Jul 17, 2009 | 30.69 | 31.43 | 30.41 | 30.99 | 8,950,734 | +0.23(+0.76%) |
Jul 16, 2009 | 31.56 | 31.67 | 30.19 | 30.76 | 11,234,199 | -0.61(-1.95%) |
Jul 15, 2009 | 30.82 | 32.05 | 30.60 | 31.37 | 15,891,259 | +1.03(+3.41%) |
Jul 14, 2009 | 30.71 | 30.95 | 29.75 | 30.34 | 11,400,084 | -0.42(-1.37%) |
Jul 13, 2009 | 29.90 | 30.92 | 29.27 | 30.76 | 13,115,861 | +1.05(+3.53%) |
Jul 10, 2009 | 30.02 | 30.02 | 28.79 | 29.71 | 13,541,261 | -0.47(-1.56%) |
Jul 09, 2009 | 30.71 | 30.98 | 29.73 | 30.18 | 16,969,350 | +0.39(+1.31%) |
Jul 08, 2009 | 31.87 | 31.95 | 29.31 | 29.79 | 29,236,996 | -2.05(-6.44%) |
Jul 07, 2009 | 33.68 | 33.69 | 31.61 | 31.84 | 13,500,603 | -1.71(-5.11%) |
Jul 06, 2009 | 33.59 | 33.70 | 33.00 | 33.56 | 8,876,743 | -0.47(-1.39%) |
Jul 02, 2009 | 34.54 | 34.66 | 33.91 | 34.03 | 8,047,076 | -0.77(-2.21%) |
Jul 01, 2009 | 35.33 | 35.33 | 34.23 | 34.80 | 7,851,419 | -0.32(-0.92%) |
Jun 30, 2009 | 35.92 | 35.92 | 34.69 | 35.12 | 8,893,706 | -0.80(-2.23%) |
Jun 29, 2009 | 35.90 | 36.43 | 35.37 | 35.92 | 5,667,493 | +0.09(+0.24%) |
Jun 26, 2009 | 35.63 | 36.12 | 35.40 | 35.84 | 13,522,553 | +0.21(+0.60%) |
Jun 25, 2009 | 35.54 | 35.83 | 34.60 | 35.62 | 6,853,192 | +0.18(+0.52%) |
Jun 24, 2009 | 34.52 | 36.21 | 34.40 | 35.44 | 10,033,157 | +1.17(+3.42%) |
Jun 23, 2009 | 34.58 | 34.64 | 32.95 | 34.27 | 13,950,035 | +0.01(+0.02%) |
Jun 22, 2009 | 36.64 | 36.69 | 34.12 | 34.26 | 14,185,058 | -2.72(-7.35%) |
Jun 19, 2009 | 37.47 | 37.47 | 36.65 | 36.98 | 9,042,301 | -0.17(-0.46%) |
Jun 18, 2009 | 37.02 | 37.40 | 36.66 | 37.15 | 6,521,988 | +0.29(+0.78%) |
Jun 17, 2009 | 37.16 | 37.76 | 36.58 | 36.86 | 8,575,284 | -0.38(-1.03%) |
Jun 16, 2009 | 37.73 | 37.99 | 36.96 | 37.24 | 7,191,102 | -0.19(-0.51%) |
Jun 15, 2009 | 37.91 | 38.36 | 37.42 | 37.43 | 6,806,351 | -1.06(-2.74%) |
Jun 12, 2009 | 38.05 | 38.83 | 37.84 | 38.49 | 8,738,087 | -0.13(-0.34%) |
Jun 11, 2009 | 36.99 | 39.09 | 36.88 | 38.62 | 12,673,160 | +1.62(+4.38%) |
Jun 10, 2009 | 38.06 | 38.21 | 36.52 | 37.00 | 7,603,667 | -0.59(-1.58%) |
Jun 09, 2009 | 37.59 | 38.04 | 37.43 | 37.59 | 7,083,387 | +0.18(+0.49%) |
Jun 08, 2009 | 37.09 | 37.82 | 36.72 | 37.41 | 7,546,931 | -0.40(-1.06%) |
Jun 05, 2009 | 38.47 | 38.88 | 37.29 | 37.81 | 9,698,543 | -0.20(-0.53%) |
Jun 04, 2009 | 36.87 | 38.04 | 36.68 | 38.01 | 9,357,330 | +0.98(+2.65%) |
Jun 03, 2009 | 37.70 | 37.70 | 36.45 | 37.03 | 8,757,814 | -0.83(-2.18%) |
Jun 02, 2009 | 37.09 | 38.62 | 36.75 | 37.86 | 12,075,939 | +0.64(+1.72%) |
Jun 01, 2009 | 36.89 | 37.64 | 36.75 | 37.22 | 11,645,719 | +0.91(+2.50%) |
May 29, 2009 | 36.37 | 36.43 | 35.15 | 36.31 | 13,524,449 | +0.26(+0.72%) |
May 28, 2009 | 34.10 | 36.21 | 33.99 | 36.05 | 16,124,244 | +2.38(+7.06%) |
May 27, 2009 | 34.45 | 34.98 | 33.51 | 33.67 | 11,457,201 | -0.71(-2.06%) |
May 26, 2009 | 32.84 | 34.58 | 32.68 | 34.38 | 12,720,170 | +1.27(+3.84%) |
May 22, 2009 | 31.70 | 33.68 | 31.62 | 33.11 | 13,416,061 | +1.49(+4.70%) |
May 21, 2009 | 31.23 | 31.91 | 31.16 | 31.62 | 9,847,129 | +0.72(+2.32%) |
May 20, 2009 | 32.32 | 32.48 | 30.65 | 30.90 | 9,953,346 | -0.81(-2.56%) |
May 19, 2009 | 32.29 | 32.74 | 31.66 | 31.71 | 10,005,680 | -0.79(-2.43%) |
May 18, 2009 | 31.81 | 32.74 | 31.54 | 32.51 | 11,853,140 | +1.20(+3.84%) |
May 15, 2009 | 32.28 | 32.39 | 31.27 | 31.30 | 14,406,865 | -0.80(-2.49%) |
May 14, 2009 | 31.81 | 33.55 | 31.81 | 32.10 | 30,718,680 | +1.16(+3.75%) |
May 13, 2009 | 28.67 | 31.66 | 28.56 | 30.94 | 29,486,272 | +1.76(+6.04%) |
May 12, 2009 | 27.69 | 29.63 | 27.32 | 29.18 | 20,851,886 | +1.91(+7.02%) |
May 11, 2009 | 27.33 | 27.87 | 27.07 | 27.27 | 11,473,031 | -0.77(-2.75%) |
May 08, 2009 | 26.98 | 28.12 | 26.74 | 28.04 | 13,677,499 | +1.51(+5.69%) |
May 07, 2009 | 28.90 | 28.99 | 26.47 | 26.53 | 15,096,706 | -2.14(-7.46%) |
May 06, 2009 | 28.26 | 28.67 | 27.16 | 28.67 | 15,120,906 | +0.75(+2.69%) |
May 05, 2009 | 26.34 | 28.32 | 26.27 | 27.91 | 16,861,220 | +1.46(+5.51%) |
May 04, 2009 | 25.97 | 26.51 | 25.20 | 26.45 | 14,301,144 | +1.33(+5.28%) |