Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.44 | 36.29 | 34.28 | 36.01 | 5,202,730 | +1.59(+4.63%) |
Jul 30, 2009 | 33.33 | 34.66 | 33.21 | 34.42 | 6,285,492 | +2.23(+6.92%) |
Jul 29, 2009 | 32.78 | 32.84 | 32.09 | 32.19 | 4,198,876 | -0.91(-2.75%) |
Jul 28, 2009 | 34.32 | 34.41 | 32.26 | 33.10 | 5,653,148 | -2.04(-5.81%) |
Jul 27, 2009 | 35.69 | 36.02 | 34.99 | 35.14 | 2,436,484 | -0.18(-0.51%) |
Jul 24, 2009 | 35.15 | 35.76 | 35.14 | 35.32 | 1,050 | +0.22(+0.61%) |
Jul 23, 2009 | 34.79 | 36.29 | 34.75 | 35.11 | 4,430,271 | +0.00(+0.00%) |
Jul 22, 2009 | 34.67 | 35.85 | 34.41 | 35.11 | 3,825,003 | +0.21(+0.60%) |
Jul 21, 2009 | 35.83 | 35.90 | 34.17 | 34.90 | 3,219,568 | -0.62(-1.75%) |
Jul 20, 2009 | 35.05 | 35.62 | 34.87 | 35.52 | 3,444,983 | +1.34(+3.92%) |
Jul 17, 2009 | 33.87 | 34.34 | 33.56 | 34.18 | 2,988,608 | +0.50(+1.50%) |
Jul 16, 2009 | 33.22 | 33.93 | 32.91 | 33.67 | 3,094,223 | +0.30(+0.90%) |
Jul 15, 2009 | 32.70 | 33.68 | 32.67 | 33.37 | 4,044,099 | +1.75(+5.52%) |
Jul 14, 2009 | 31.61 | 31.93 | 31.13 | 31.63 | 2,963,357 | +0.64(+2.06%) |
Jul 13, 2009 | 29.58 | 31.00 | 29.50 | 30.99 | 4,056,166 | +0.78(+2.59%) |
Jul 10, 2009 | 30.03 | 30.61 | 29.60 | 30.21 | 2,737,788 | -0.15(-0.49%) |
Jul 09, 2009 | 30.90 | 31.68 | 30.23 | 30.35 | 3,949,893 | +0.02(+0.08%) |
Jul 08, 2009 | 31.37 | 31.77 | 29.62 | 30.33 | 5,761,702 | -1.24(-3.92%) |
Jul 07, 2009 | 31.49 | 32.40 | 31.41 | 31.56 | 2,314,538 | +0.02(+0.08%) |
Jul 06, 2009 | 32.01 | 32.01 | 30.94 | 31.54 | 3,711,408 | -1.35(-4.11%) |
Jul 02, 2009 | 32.69 | 33.18 | 32.24 | 32.89 | 2,127,839 | -0.79(-2.36%) |
Jul 01, 2009 | 33.07 | 34.15 | 32.91 | 33.69 | 3,281,142 | +1.41(+4.36%) |
Jun 30, 2009 | 33.39 | 33.67 | 31.98 | 32.28 | 3,351,525 | -1.24(-3.69%) |
Jun 29, 2009 | 33.52 | 33.87 | 33.01 | 33.51 | 2,332,314 | +0.04(+0.11%) |
Jun 26, 2009 | 34.48 | 34.48 | 33.26 | 33.48 | 3,524,616 | -0.73(-2.14%) |
Jun 25, 2009 | 33.42 | 34.25 | 33.24 | 34.21 | 3,537,482 | +1.29(+3.92%) |
Jun 24, 2009 | 32.32 | 33.54 | 32.02 | 32.92 | 6,646,165 | +1.46(+4.65%) |
Jun 23, 2009 | 30.46 | 31.66 | 29.81 | 31.45 | 4,707,689 | +1.40(+4.65%) |
Jun 22, 2009 | 31.44 | 31.50 | 30.03 | 30.06 | 5,123,325 | -2.37(-7.32%) |
Jun 19, 2009 | 31.84 | 32.70 | 31.68 | 32.43 | 3,495,126 | +0.88(+2.79%) |
Jun 18, 2009 | 32.63 | 33.01 | 31.37 | 31.55 | 4,658,929 | -1.06(-3.24%) |
Jun 17, 2009 | 32.79 | 32.82 | 31.63 | 32.61 | 4,772,806 | +0.04(+0.11%) |
Jun 16, 2009 | 33.02 | 33.39 | 32.14 | 32.57 | 4,493,280 | +0.27(+0.84%) |
Jun 15, 2009 | 32.91 | 32.91 | 31.74 | 32.30 | 5,405,139 | -0.97(-2.92%) |
Jun 12, 2009 | 33.70 | 34.04 | 33.15 | 33.27 | 4,558,561 | -1.57(-4.50%) |
Jun 11, 2009 | 34.57 | 35.66 | 34.18 | 34.84 | 4,067,801 | +0.05(+0.14%) |
Jun 10, 2009 | 35.39 | 35.50 | 34.30 | 34.79 | 4,630,976 | -0.12(-0.35%) |
Jun 09, 2009 | 36.55 | 36.63 | 34.81 | 34.92 | 5,509,542 | -0.81(-2.26%) |
Jun 08, 2009 | 34.69 | 35.85 | 34.37 | 35.72 | 6,281,759 | +0.44(+1.26%) |
Jun 05, 2009 | 36.10 | 36.21 | 34.70 | 35.28 | 5,845,320 | -1.90(-5.11%) |
Jun 04, 2009 | 36.53 | 37.74 | 36.36 | 37.18 | 5,130,599 | +1.32(+3.69%) |
Jun 03, 2009 | 36.73 | 37.29 | 35.11 | 35.86 | 7,186,218 | -2.04(-5.37%) |
Jun 02, 2009 | 37.24 | 38.44 | 37.08 | 37.89 | 6,372,609 | +0.72(+1.94%) |
Jun 01, 2009 | 38.79 | 38.93 | 37.06 | 37.17 | 7,632,622 | -0.87(-2.30%) |
May 29, 2009 | 37.16 | 38.70 | 37.14 | 38.05 | 9,180,090 | +1.78(+4.92%) |
May 28, 2009 | 34.98 | 36.47 | 34.67 | 36.26 | 7,521,884 | +2.15(+6.29%) |
May 27, 2009 | 35.54 | 35.54 | 34.05 | 34.12 | 6,342,590 | -1.16(-3.28%) |
May 26, 2009 | 34.36 | 35.42 | 33.98 | 35.27 | 5,164,886 | -0.28(-0.80%) |
May 22, 2009 | 35.82 | 36.21 | 35.45 | 35.56 | 5,193,885 | +0.31(+0.89%) |
May 21, 2009 | 34.65 | 35.61 | 33.95 | 35.24 | 6,794,941 | +0.50(+1.43%) |
May 20, 2009 | 33.45 | 35.10 | 33.40 | 34.74 | 7,857,170 | +1.97(+6.02%) |
May 19, 2009 | 32.60 | 33.41 | 32.07 | 32.77 | 5,456,332 | +0.38(+1.18%) |
May 18, 2009 | 32.48 | 32.48 | 31.01 | 32.39 | 4,233,694 | +0.18(+0.57%) |
May 15, 2009 | 33.13 | 33.42 | 31.74 | 32.20 | 5,028,148 | -0.73(-2.20%) |
May 14, 2009 | 32.54 | 33.28 | 31.46 | 32.93 | 5,994,028 | +0.66(+2.06%) |
May 13, 2009 | 31.10 | 32.91 | 31.10 | 32.27 | 10,780,403 | +0.63(+1.98%) |
May 12, 2009 | 30.40 | 31.82 | 29.90 | 31.64 | 8,264,319 | +1.83(+6.15%) |
May 11, 2009 | 30.27 | 30.46 | 29.22 | 29.81 | 5,322,725 | -0.80(-2.61%) |
May 08, 2009 | 29.72 | 30.84 | 29.55 | 30.61 | 5,034,063 | +1.16(+3.95%) |
May 07, 2009 | 30.30 | 30.63 | 29.11 | 29.44 | 5,122,781 | -0.23(-0.77%) |
May 06, 2009 | 28.95 | 29.78 | 28.91 | 29.67 | 4,769,647 | +1.25(+4.42%) |
May 05, 2009 | 29.12 | 29.52 | 28.19 | 28.42 | 5,239,509 | -0.09(-0.30%) |
May 04, 2009 | 27.82 | 28.56 | 27.61 | 28.50 | 5,366,035 | +1.21(+4.42%) |