Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.40 | 32.96 | 32.31 | 32.34 | 2,524,964 | -0.22(-0.66%) |
Jul 30, 2009 | 32.56 | 33.02 | 32.23 | 32.55 | 2,790,597 | +0.34(+1.06%) |
Jul 29, 2009 | 32.30 | 32.39 | 31.10 | 32.21 | 3,625,942 | -0.22(-0.69%) |
Jul 28, 2009 | 32.59 | 32.91 | 32.28 | 32.44 | 4,303,569 | -0.07(-0.20%) |
Jul 27, 2009 | 33.10 | 33.11 | 32.46 | 32.50 | 2,965,640 | -0.40(-1.21%) |
Jul 24, 2009 | 32.65 | 32.99 | 32.50 | 32.90 | 3,393,492 | +0.15(+0.46%) |
Jul 23, 2009 | 32.13 | 33.45 | 32.03 | 32.75 | 3,681,977 | +0.57(+1.76%) |
Jul 22, 2009 | 32.75 | 32.90 | 32.10 | 32.19 | 4,359,967 | -0.78(-2.37%) |
Jul 21, 2009 | 33.14 | 33.48 | 32.51 | 32.97 | 3,550,557 | +0.09(+0.28%) |
Jul 20, 2009 | 32.94 | 33.02 | 32.50 | 32.88 | 2,288,737 | +0.13(+0.41%) |
Jul 17, 2009 | 33.34 | 33.34 | 32.56 | 32.74 | 2,604,133 | -0.59(-1.77%) |
Jul 16, 2009 | 32.50 | 33.48 | 32.28 | 33.34 | 2,717,204 | +0.84(+2.59%) |
Jul 15, 2009 | 32.05 | 32.50 | 31.89 | 32.50 | 2,467,824 | +0.67(+2.12%) |
Jul 14, 2009 | 32.16 | 32.16 | 31.63 | 31.82 | 2,835,299 | -0.24(-0.75%) |
Jul 13, 2009 | 31.70 | 32.28 | 31.67 | 32.06 | 2,916,758 | +0.90(+2.88%) |
Jul 10, 2009 | 30.98 | 31.40 | 30.97 | 31.16 | 2,405,367 | +0.07(+0.21%) |
Jul 09, 2009 | 32.25 | 32.43 | 30.89 | 31.10 | 2,649,866 | -0.31(-0.98%) |
Jul 08, 2009 | 31.90 | 31.90 | 31.20 | 31.41 | 2,077,347 | -0.30(-0.94%) |
Jul 07, 2009 | 32.43 | 32.43 | 31.69 | 31.70 | 2,092,430 | -0.72(-2.21%) |
Jul 06, 2009 | 31.90 | 32.66 | 31.82 | 32.42 | 1,716,406 | +0.43(+1.35%) |
Jul 02, 2009 | 32.79 | 32.98 | 31.99 | 31.99 | 2,353,434 | -1.07(-3.25%) |
Jul 01, 2009 | 33.27 | 33.29 | 32.74 | 33.06 | 2,603,091 | +0.01(+0.03%) |
Jun 30, 2009 | 33.39 | 33.56 | 32.78 | 33.05 | 2,937,643 | -0.32(-0.95%) |
Jun 29, 2009 | 34.10 | 34.23 | 33.22 | 33.37 | 5,265,281 | -0.61(-1.79%) |
Jun 26, 2009 | 34.16 | 34.34 | 33.86 | 33.98 | 5,385,250 | -0.26(-0.75%) |
Jun 25, 2009 | 34.25 | 34.71 | 33.90 | 34.23 | 3,485,651 | +0.83(+2.49%) |
Jun 24, 2009 | 33.67 | 33.87 | 33.04 | 33.40 | 2,918,772 | -0.13(-0.40%) |
Jun 23, 2009 | 33.48 | 33.85 | 33.17 | 33.53 | 2,066,790 | +0.24(+0.72%) |
Jun 22, 2009 | 33.32 | 33.78 | 32.89 | 33.29 | 2,532,522 | -0.24(-0.72%) |
Jun 19, 2009 | 33.80 | 33.87 | 33.46 | 33.53 | 2,905,570 | +0.04(+0.12%) |
Jun 18, 2009 | 32.54 | 33.82 | 32.44 | 33.49 | 3,471,594 | +1.06(+3.26%) |
Jun 17, 2009 | 32.23 | 32.82 | 32.23 | 32.44 | 2,720,948 | +0.21(+0.65%) |
Jun 16, 2009 | 32.77 | 33.22 | 32.23 | 32.23 | 3,375,664 | -0.50(-1.52%) |
Jun 15, 2009 | 33.69 | 33.69 | 32.53 | 32.73 | 2,508,440 | -1.21(-3.55%) |
Jun 12, 2009 | 33.54 | 34.18 | 33.48 | 33.93 | 1,943,137 | +0.18(+0.54%) |
Jun 11, 2009 | 33.65 | 34.31 | 33.53 | 33.75 | 2,386,708 | +0.08(+0.25%) |
Jun 10, 2009 | 33.94 | 33.94 | 33.45 | 33.67 | 1,872,322 | -0.12(-0.37%) |
Jun 09, 2009 | 33.48 | 33.92 | 33.27 | 33.79 | 2,483,189 | +0.51(+1.52%) |
Jun 08, 2009 | 33.13 | 33.58 | 32.75 | 33.29 | 2,252,352 | -0.38(-1.14%) |
Jun 05, 2009 | 33.73 | 33.99 | 33.27 | 33.67 | 1,962,488 | +0.03(+0.10%) |
Jun 04, 2009 | 34.26 | 34.26 | 33.18 | 33.63 | 3,184,379 | -0.53(-1.56%) |
Jun 03, 2009 | 33.79 | 34.36 | 33.35 | 34.17 | 4,074,751 | +0.33(+0.98%) |
Jun 02, 2009 | 32.72 | 34.04 | 32.46 | 33.83 | 3,251,107 | +1.27(+3.91%) |
Jun 01, 2009 | 32.42 | 32.73 | 32.24 | 32.56 | 2,224,285 | +0.59(+1.85%) |
May 29, 2009 | 31.31 | 31.98 | 31.05 | 31.97 | 2,901,794 | +0.73(+2.34%) |
May 28, 2009 | 31.75 | 31.85 | 30.91 | 31.24 | 2,864,025 | -0.36(-1.13%) |
May 27, 2009 | 32.41 | 32.41 | 31.52 | 31.60 | 3,067,634 | -0.66(-2.04%) |
May 26, 2009 | 31.77 | 32.52 | 31.28 | 32.25 | 2,492,143 | +0.45(+1.41%) |
May 22, 2009 | 32.23 | 32.42 | 31.79 | 31.80 | 3,914,970 | -0.42(-1.32%) |
May 21, 2009 | 32.69 | 32.73 | 31.86 | 32.23 | 2,436,756 | -0.80(-2.42%) |
May 20, 2009 | 32.93 | 33.43 | 32.60 | 33.03 | 2,494,466 | +0.34(+1.04%) |
May 19, 2009 | 32.58 | 33.10 | 32.58 | 32.69 | 2,297,475 | -0.09(-0.28%) |
May 18, 2009 | 32.49 | 32.84 | 32.05 | 32.78 | 2,053,168 | +0.35(+1.08%) |
May 15, 2009 | 32.63 | 32.84 | 32.25 | 32.43 | 2,508,959 | -0.22(-0.66%) |
May 14, 2009 | 32.32 | 32.85 | 32.25 | 32.64 | 2,535,772 | +0.18(+0.56%) |
May 13, 2009 | 33.06 | 33.21 | 32.35 | 32.46 | 3,469,319 | -1.04(-3.10%) |
May 12, 2009 | 33.68 | 34.52 | 33.04 | 33.50 | 3,986,922 | -0.65(-1.90%) |
May 11, 2009 | 34.09 | 34.41 | 33.76 | 34.15 | 2,129,043 | -0.41(-1.18%) |
May 08, 2009 | 34.04 | 34.61 | 33.95 | 34.56 | 2,249,490 | +0.63(+1.86%) |
May 07, 2009 | 33.73 | 34.37 | 33.64 | 33.93 | 3,317,534 | +0.37(+1.12%) |
May 06, 2009 | 33.37 | 33.78 | 32.99 | 33.55 | 3,191,030 | +0.37(+1.13%) |
May 05, 2009 | 32.85 | 33.27 | 32.85 | 33.18 | 2,092,246 | +0.27(+0.81%) |
May 04, 2009 | 32.10 | 33.11 | 32.10 | 32.91 | 2,935,278 | +1.10(+3.45%) |