Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.68 | 37.04 | 36.50 | 36.77 | 3,438,122 | +0.06(+0.18%) |
Jul 30, 2009 | 36.65 | 37.06 | 36.55 | 36.71 | 4,047,883 | +0.61(+1.70%) |
Jul 29, 2009 | 36.15 | 36.33 | 35.86 | 36.09 | 2,232,420 | -0.34(-0.93%) |
Jul 28, 2009 | 36.32 | 36.62 | 36.06 | 36.43 | 4,830,266 | -0.06(-0.18%) |
Jul 27, 2009 | 36.35 | 36.64 | 36.19 | 36.50 | 3,021,823 | +0.09(+0.26%) |
Jul 24, 2009 | 36.02 | 36.40 | 35.84 | 36.40 | 3,239,112 | +0.28(+0.78%) |
Jul 23, 2009 | 35.28 | 36.29 | 35.23 | 36.12 | 2,494,317 | +0.93(+2.65%) |
Jul 22, 2009 | 34.92 | 35.44 | 34.84 | 35.19 | 1,717,947 | +0.02(+0.06%) |
Jul 21, 2009 | 35.36 | 35.42 | 34.76 | 35.17 | 2,572,673 | +0.11(+0.31%) |
Jul 20, 2009 | 34.87 | 35.11 | 34.68 | 35.06 | 2,594,940 | +0.40(+1.17%) |
Jul 17, 2009 | 34.67 | 34.72 | 34.44 | 34.66 | 2,325,580 | -0.07(-0.19%) |
Jul 16, 2009 | 34.26 | 34.89 | 34.16 | 34.72 | 2,873,188 | +0.31(+0.90%) |
Jul 15, 2009 | 33.83 | 34.53 | 33.77 | 34.41 | 2,100,044 | +1.09(+3.27%) |
Jul 14, 2009 | 33.21 | 33.38 | 33.00 | 33.32 | 2,935,980 | +0.20(+0.61%) |
Jul 13, 2009 | 32.42 | 33.13 | 32.40 | 33.12 | 2,482,896 | +0.90(+2.80%) |
Jul 10, 2009 | 32.17 | 32.37 | 31.94 | 32.22 | 2,386,196 | -0.14(-0.42%) |
Jul 09, 2009 | 32.46 | 32.64 | 32.20 | 32.35 | 2,997,992 | +0.19(+0.58%) |
Jul 08, 2009 | 32.50 | 32.64 | 31.73 | 32.17 | 5,012,571 | -0.24(-0.74%) |
Jul 07, 2009 | 33.01 | 33.07 | 32.37 | 32.40 | 4,043,078 | -0.66(-2.01%) |
Jul 06, 2009 | 32.78 | 33.10 | 32.56 | 33.07 | 4,005,769 | -0.04(-0.13%) |
Jul 02, 2009 | 33.71 | 33.71 | 33.10 | 33.11 | 3,921,161 | -1.34(-3.90%) |
Jul 01, 2009 | 34.49 | 34.81 | 34.40 | 34.45 | 3,548,276 | +0.11(+0.32%) |
Jun 30, 2009 | 34.61 | 34.70 | 34.00 | 34.35 | 3,608,810 | -0.26(-0.75%) |
Jun 29, 2009 | 34.29 | 34.62 | 34.10 | 34.61 | 4,408,389 | +0.51(+1.48%) |
Jun 26, 2009 | 34.14 | 34.34 | 33.93 | 34.10 | 5,505,784 | -0.12(-0.36%) |
Jun 25, 2009 | 33.67 | 34.24 | 33.63 | 34.22 | 4,404,460 | +0.71(+2.13%) |
Jun 24, 2009 | 33.58 | 33.90 | 33.35 | 33.51 | 5,919,120 | +0.27(+0.80%) |
Jun 23, 2009 | 33.31 | 33.47 | 33.08 | 33.24 | 4,380,548 | +0.01(+0.04%) |
Jun 22, 2009 | 33.88 | 33.96 | 33.20 | 33.23 | 5,105,533 | -1.04(-3.03%) |
Jun 19, 2009 | 34.54 | 34.55 | 34.06 | 34.27 | 3,928,491 | +0.11(+0.32%) |
Jun 18, 2009 | 33.95 | 34.34 | 33.80 | 34.16 | 1,932,871 | +0.30(+0.90%) |
Jun 17, 2009 | 34.05 | 34.19 | 33.62 | 33.86 | 3,972,010 | -0.22(-0.66%) |
Jun 16, 2009 | 34.69 | 34.80 | 34.05 | 34.08 | 2,644,701 | -0.49(-1.42%) |
Jun 15, 2009 | 35.06 | 35.08 | 34.42 | 34.57 | 3,542,910 | -0.92(-2.60%) |
Jun 12, 2009 | 35.19 | 35.51 | 35.07 | 35.49 | 2,893,386 | +0.16(+0.45%) |
Jun 11, 2009 | 35.18 | 35.80 | 35.18 | 35.33 | 3,289,376 | +0.21(+0.60%) |
Jun 10, 2009 | 35.49 | 35.52 | 34.67 | 35.13 | 3,557,791 | -0.04(-0.12%) |
Jun 09, 2009 | 35.18 | 35.35 | 34.95 | 35.17 | 2,403,510 | +0.11(+0.31%) |
Jun 08, 2009 | 34.87 | 35.39 | 34.67 | 35.06 | 2,658,565 | -0.20(-0.57%) |
Jun 05, 2009 | 35.66 | 35.67 | 34.90 | 35.26 | 4,625,077 | -0.03(-0.08%) |
Jun 04, 2009 | 35.00 | 35.29 | 34.71 | 35.29 | 3,065,691 | +0.55(+1.58%) |
Jun 03, 2009 | 35.06 | 35.13 | 34.51 | 34.74 | 2,539,079 | -0.80(-2.25%) |
Jun 02, 2009 | 35.22 | 35.54 | 35.14 | 35.54 | 2,823,600 | +0.25(+0.70%) |
Jun 01, 2009 | 35.12 | 35.56 | 34.95 | 35.30 | 5,621,693 | +0.59(+1.71%) |
May 29, 2009 | 34.34 | 34.71 | 33.95 | 34.71 | 4,416,367 | +0.58(+1.69%) |
May 28, 2009 | 33.84 | 34.19 | 33.36 | 34.13 | 4,510,791 | +0.56(+1.68%) |
May 27, 2009 | 34.40 | 34.45 | 33.52 | 33.57 | 4,355,859 | -0.69(-2.02%) |
May 26, 2009 | 33.23 | 34.36 | 33.16 | 34.26 | 3,732,944 | +0.81(+2.42%) |
May 22, 2009 | 33.61 | 33.82 | 33.39 | 33.45 | 3,337,730 | -0.12(-0.37%) |
May 21, 2009 | 33.58 | 33.74 | 33.16 | 33.57 | 5,486,079 | -0.45(-1.32%) |
May 20, 2009 | 34.68 | 34.96 | 33.94 | 34.02 | 4,338,882 | -0.28(-0.82%) |
May 19, 2009 | 34.47 | 34.74 | 34.27 | 34.30 | 3,364,077 | -0.12(-0.34%) |
May 18, 2009 | 33.70 | 34.48 | 33.67 | 34.42 | 4,717,679 | +1.11(+3.34%) |
May 15, 2009 | 33.72 | 33.88 | 33.08 | 33.31 | 3,609,281 | -0.38(-1.11%) |
May 14, 2009 | 33.36 | 33.96 | 33.23 | 33.68 | 4,611,884 | +0.32(+0.97%) |
May 13, 2009 | 33.80 | 34.00 | 33.31 | 33.36 | 3,781,893 | -0.94(-2.74%) |
May 12, 2009 | 34.78 | 34.82 | 33.89 | 34.30 | 3,968,812 | -0.33(-0.96%) |
May 11, 2009 | 35.05 | 35.05 | 34.50 | 34.63 | 4,058,700 | -0.95(-2.68%) |
May 08, 2009 | 34.82 | 35.58 | 34.74 | 35.58 | 4,574,774 | +1.19(+3.46%) |
May 07, 2009 | 35.31 | 35.40 | 34.16 | 34.39 | 4,502,635 | -0.40(-1.16%) |
May 06, 2009 | 34.45 | 34.87 | 34.11 | 34.79 | 3,639,866 | +0.82(+2.40%) |
May 05, 2009 | 33.97 | 34.15 | 33.67 | 33.98 | 3,699,005 | -0.12(-0.36%) |
May 04, 2009 | 33.67 | 34.12 | 33.61 | 34.10 | 3,470,767 | +1.37(+4.19%) |