Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.04 | 37.32 | 36.95 | 37.04 | 6,119,292 | +0.01(+0.02%) |
Jul 30, 2009 | 37.16 | 37.47 | 37.00 | 37.03 | 3,328,970 | +0.29(+0.78%) |
Jul 29, 2009 | 36.57 | 36.81 | 36.51 | 36.74 | 2,853,995 | -0.12(-0.32%) |
Jul 28, 2009 | 36.68 | 36.88 | 36.42 | 36.86 | 5,991,700 | +0.14(+0.37%) |
Jul 27, 2009 | 36.81 | 36.92 | 36.52 | 36.73 | 2,949,359 | -0.19(-0.53%) |
Jul 24, 2009 | 36.51 | 36.92 | 36.38 | 36.92 | 2,841,611 | +0.17(+0.46%) |
Jul 23, 2009 | 36.08 | 36.94 | 36.07 | 36.75 | 4,587,863 | +0.63(+1.76%) |
Jul 22, 2009 | 36.06 | 36.29 | 35.96 | 36.12 | 5,442,480 | -0.01(-0.02%) |
Jul 21, 2009 | 36.18 | 36.19 | 35.66 | 36.13 | 6,322,119 | +0.18(+0.49%) |
Jul 20, 2009 | 35.79 | 35.98 | 35.59 | 35.95 | 2,897,113 | +0.34(+0.95%) |
Jul 17, 2009 | 35.51 | 35.61 | 35.30 | 35.61 | 2,202,520 | +0.09(+0.26%) |
Jul 16, 2009 | 35.06 | 35.59 | 35.00 | 35.52 | 2,677,783 | +0.43(+1.23%) |
Jul 15, 2009 | 34.63 | 35.14 | 34.55 | 35.09 | 4,037,688 | +0.90(+2.62%) |
Jul 14, 2009 | 34.09 | 34.23 | 33.87 | 34.19 | 2,339,833 | +0.16(+0.47%) |
Jul 13, 2009 | 33.47 | 34.03 | 33.45 | 34.03 | 2,410,749 | +0.64(+1.92%) |
Jul 10, 2009 | 33.21 | 33.59 | 33.11 | 33.39 | 3,674,749 | +0.03(+0.08%) |
Jul 09, 2009 | 33.58 | 33.63 | 33.29 | 33.36 | 3,634,450 | +0.00(+0.00%) |
Jul 08, 2009 | 33.40 | 33.51 | 33.03 | 33.36 | 4,646,480 | +0.09(+0.28%) |
Jul 07, 2009 | 33.87 | 33.91 | 33.21 | 33.27 | 3,266,894 | -0.63(-1.87%) |
Jul 06, 2009 | 33.62 | 33.94 | 33.51 | 33.90 | 4,029,631 | -0.09(-0.27%) |
Jul 02, 2009 | 34.33 | 34.37 | 33.91 | 34.00 | 3,083,200 | -0.90(-2.59%) |
Jul 01, 2009 | 34.88 | 35.17 | 34.84 | 34.90 | 3,718,672 | +0.21(+0.61%) |
Jun 30, 2009 | 34.92 | 35.08 | 34.50 | 34.69 | 3,298,552 | -0.23(-0.65%) |
Jun 29, 2009 | 34.74 | 35.03 | 34.57 | 34.92 | 3,112,083 | +0.13(+0.36%) |
Jun 26, 2009 | 34.67 | 34.84 | 34.52 | 34.79 | 5,830,631 | +0.03(+0.10%) |
Jun 25, 2009 | 34.35 | 34.81 | 34.29 | 34.76 | 2,701,971 | +0.81(+2.39%) |
Jun 24, 2009 | 33.92 | 34.34 | 33.79 | 33.95 | 4,642,831 | +0.28(+0.83%) |
Jun 23, 2009 | 33.83 | 33.86 | 33.47 | 33.67 | 5,095,048 | -0.11(-0.33%) |
Jun 22, 2009 | 34.41 | 34.41 | 33.68 | 33.78 | 4,770,202 | -0.93(-2.68%) |
Jun 19, 2009 | 34.80 | 34.99 | 34.54 | 34.71 | 5,402,376 | +0.22(+0.64%) |
Jun 18, 2009 | 34.44 | 34.71 | 34.23 | 34.49 | 3,256,246 | +0.08(+0.22%) |
Jun 17, 2009 | 34.26 | 34.66 | 34.07 | 34.41 | 4,486,982 | +0.11(+0.32%) |
Jun 16, 2009 | 34.88 | 34.94 | 34.23 | 34.30 | 3,998,476 | -0.51(-1.46%) |
Jun 15, 2009 | 35.15 | 35.15 | 34.54 | 34.81 | 3,480,109 | -0.65(-1.84%) |
Jun 12, 2009 | 35.31 | 35.53 | 35.09 | 35.46 | 4,073,419 | -0.09(-0.26%) |
Jun 11, 2009 | 35.48 | 35.95 | 35.48 | 35.55 | 3,771,185 | +0.02(+0.05%) |
Jun 10, 2009 | 35.75 | 35.82 | 34.93 | 35.53 | 3,661,239 | +0.00(+0.00%) |
Jun 09, 2009 | 35.44 | 35.69 | 35.24 | 35.53 | 4,154,338 | +0.26(+0.74%) |
Jun 08, 2009 | 34.93 | 35.54 | 34.76 | 35.27 | 3,344,648 | -0.21(-0.60%) |
Jun 05, 2009 | 35.62 | 35.75 | 35.11 | 35.48 | 4,814,885 | +0.11(+0.31%) |
Jun 04, 2009 | 35.12 | 35.39 | 34.92 | 35.37 | 3,860,430 | +0.28(+0.79%) |
Jun 03, 2009 | 35.20 | 35.22 | 34.69 | 35.09 | 4,342,636 | -0.41(-1.17%) |
Jun 02, 2009 | 35.34 | 35.70 | 35.20 | 35.51 | 4,977,127 | +0.02(+0.05%) |
Jun 01, 2009 | 34.82 | 35.51 | 34.76 | 35.49 | 5,754,242 | +1.12(+3.27%) |
May 29, 2009 | 33.98 | 34.37 | 33.78 | 34.37 | 3,928,371 | +0.57(+1.68%) |
May 28, 2009 | 33.59 | 33.94 | 33.13 | 33.80 | 3,934,601 | +0.40(+1.19%) |
May 27, 2009 | 33.81 | 34.09 | 33.35 | 33.40 | 4,201,368 | -0.45(-1.32%) |
May 26, 2009 | 32.73 | 33.97 | 32.71 | 33.85 | 6,746,032 | +0.80(+2.43%) |
May 22, 2009 | 33.06 | 33.36 | 32.81 | 33.05 | 3,144,924 | -0.03(-0.08%) |
May 21, 2009 | 33.18 | 33.31 | 32.70 | 33.07 | 4,008,258 | -0.54(-1.61%) |
May 20, 2009 | 33.90 | 34.33 | 33.55 | 33.62 | 5,229,170 | +0.07(+0.20%) |
May 19, 2009 | 33.57 | 33.95 | 33.45 | 33.55 | 3,533,753 | +0.00(+0.00%) |
May 18, 2009 | 32.98 | 33.63 | 32.88 | 33.55 | 4,308,969 | +0.89(+2.72%) |
May 15, 2009 | 32.90 | 33.20 | 32.58 | 32.66 | 4,524,368 | -0.25(-0.74%) |
May 14, 2009 | 32.65 | 33.15 | 32.63 | 32.91 | 4,848,048 | +0.21(+0.65%) |
May 13, 2009 | 33.04 | 33.08 | 32.55 | 32.69 | 4,993,274 | -0.79(-2.35%) |
May 12, 2009 | 33.56 | 33.77 | 33.08 | 33.48 | 4,341,500 | -0.03(-0.10%) |
May 11, 2009 | 33.52 | 33.80 | 33.26 | 33.51 | 2,930,370 | -0.38(-1.12%) |
May 08, 2009 | 33.82 | 34.05 | 33.46 | 33.89 | 4,523,894 | +0.52(+1.57%) |
May 07, 2009 | 34.18 | 34.29 | 33.19 | 33.37 | 6,034,972 | -0.63(-1.86%) |
May 06, 2009 | 34.11 | 34.11 | 33.51 | 34.00 | 5,660,950 | +0.37(+1.11%) |
May 05, 2009 | 33.69 | 33.80 | 33.43 | 33.63 | 5,065,420 | -0.14(-0.40%) |
May 04, 2009 | 33.14 | 33.82 | 33.03 | 33.77 | 3,742,191 | +0.85(+2.57%) |