Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.98 | 31.58 | 30.76 | 31.43 | 28,849,074 | +0.29(+0.92%) |
Jul 30, 2009 | 30.99 | 31.46 | 30.74 | 31.15 | 33,305,864 | +0.45(+1.46%) |
Jul 29, 2009 | 30.92 | 30.94 | 30.33 | 30.70 | 35,839,580 | -0.73(-2.31%) |
Jul 28, 2009 | 31.20 | 31.66 | 30.81 | 31.43 | 30,862,270 | -0.41(-1.29%) |
Jul 27, 2009 | 31.73 | 32.09 | 31.53 | 31.84 | 21,261,276 | +0.05(+0.16%) |
Jul 24, 2009 | 31.33 | 31.84 | 31.21 | 31.79 | 24,909,280 | +0.33(+1.05%) |
Jul 23, 2009 | 30.55 | 31.58 | 30.47 | 31.46 | 34,995,644 | +0.87(+2.84%) |
Jul 22, 2009 | 30.41 | 30.97 | 30.34 | 30.59 | 34,717,676 | -0.28(-0.91%) |
Jul 21, 2009 | 30.94 | 31.06 | 30.37 | 30.87 | 29,522,476 | +0.27(+0.87%) |
Jul 20, 2009 | 30.48 | 30.71 | 30.09 | 30.60 | 31,595,868 | +0.52(+1.71%) |
Jul 17, 2009 | 29.89 | 30.25 | 29.63 | 30.09 | 30,428,918 | +0.17(+0.58%) |
Jul 16, 2009 | 29.39 | 30.09 | 29.24 | 29.91 | 25,894,368 | +0.36(+1.22%) |
Jul 15, 2009 | 29.08 | 29.66 | 29.07 | 29.55 | 48,183,432 | +1.01(+3.55%) |
Jul 14, 2009 | 28.48 | 28.67 | 28.17 | 28.54 | 44,090,816 | +0.38(+1.35%) |
Jul 13, 2009 | 27.49 | 28.20 | 27.44 | 28.16 | 36,141,948 | +0.42(+1.52%) |
Jul 10, 2009 | 27.50 | 27.81 | 27.31 | 27.74 | 40,562,100 | -0.20(-0.71%) |
Jul 09, 2009 | 27.94 | 28.34 | 27.70 | 27.94 | 39,507,364 | +0.29(+1.03%) |
Jul 08, 2009 | 27.57 | 27.96 | 27.11 | 27.65 | 55,359,424 | +0.01(+0.02%) |
Jul 07, 2009 | 28.32 | 28.35 | 27.57 | 27.65 | 34,749,112 | -0.73(-2.56%) |
Jul 06, 2009 | 28.02 | 28.38 | 27.67 | 28.37 | 51,001,720 | -0.29(-1.02%) |
Jul 02, 2009 | 29.35 | 29.35 | 28.65 | 28.67 | 38,620,856 | -1.20(-4.01%) |
Jul 01, 2009 | 30.17 | 30.50 | 29.81 | 29.86 | 32,225,130 | +0.02(+0.08%) |
Jun 30, 2009 | 30.02 | 30.37 | 29.35 | 29.84 | 36,827,372 | -0.18(-0.60%) |
Jun 29, 2009 | 29.93 | 30.30 | 29.85 | 30.02 | 22,241,910 | +0.28(+0.94%) |
Jun 26, 2009 | 29.85 | 29.96 | 29.61 | 29.74 | 19,822,826 | -0.20(-0.66%) |
Jun 25, 2009 | 29.45 | 30.07 | 29.41 | 29.94 | 43,020,276 | +0.61(+2.10%) |
Jun 24, 2009 | 29.42 | 29.83 | 29.13 | 29.32 | 29,021,480 | +0.12(+0.40%) |
Jun 23, 2009 | 29.19 | 29.47 | 28.76 | 29.21 | 40,763,320 | +0.17(+0.60%) |
Jun 22, 2009 | 30.09 | 30.09 | 28.98 | 29.03 | 51,714,232 | -1.53(-5.00%) |
Jun 19, 2009 | 31.20 | 31.27 | 30.32 | 30.56 | 39,980,676 | -0.47(-1.50%) |
Jun 18, 2009 | 31.09 | 31.46 | 30.84 | 31.02 | 37,135,828 | -0.12(-0.38%) |
Jun 17, 2009 | 31.42 | 31.48 | 30.72 | 31.14 | 58,517,564 | -0.52(-1.63%) |
Jun 16, 2009 | 32.63 | 32.76 | 31.57 | 31.66 | 37,742,904 | -0.69(-2.13%) |
Jun 15, 2009 | 32.66 | 32.68 | 31.93 | 32.35 | 31,260,558 | -0.88(-2.65%) |
Jun 12, 2009 | 33.18 | 33.23 | 32.79 | 33.23 | 32,132,910 | -0.32(-0.96%) |
Jun 11, 2009 | 33.00 | 34.04 | 32.94 | 33.55 | 40,165,060 | +0.66(+2.00%) |
Jun 10, 2009 | 33.16 | 33.25 | 32.36 | 32.89 | 40,349,432 | +0.29(+0.90%) |
Jun 09, 2009 | 32.65 | 32.89 | 32.25 | 32.60 | 23,823,160 | +0.32(+0.98%) |
Jun 08, 2009 | 32.15 | 32.54 | 31.66 | 32.29 | 29,518,356 | -0.07(-0.23%) |
Jun 05, 2009 | 32.97 | 35.83 | 31.96 | 32.36 | 37,384,400 | -0.27(-0.82%) |
Jun 04, 2009 | 32.29 | 32.71 | 31.99 | 32.63 | 50,017,904 | +0.72(+2.26%) |
Jun 03, 2009 | 33.18 | 32.77 | 31.43 | 31.91 | 45,489,708 | -1.28(-3.85%) |
Jun 02, 2009 | 33.11 | 33.42 | 32.93 | 33.18 | 32,616,990 | -0.09(-0.27%) |
Jun 01, 2009 | 32.71 | 33.50 | 32.65 | 33.27 | 47,863,176 | +1.18(+3.68%) |
May 29, 2009 | 32.01 | 32.22 | 31.65 | 32.09 | 35,812,060 | +0.59(+1.87%) |
May 28, 2009 | 30.76 | 31.80 | 30.47 | 31.50 | 41,718,132 | +1.01(+3.32%) |
May 27, 2009 | 30.96 | 31.36 | 30.45 | 30.49 | 33,609,216 | -0.34(-1.09%) |
May 26, 2009 | 29.99 | 30.91 | 29.59 | 30.83 | 43,328,416 | +0.64(+2.12%) |
May 22, 2009 | 30.37 | 30.71 | 30.12 | 30.19 | 21,978,098 | +0.01(+0.04%) |
May 21, 2009 | 30.63 | 30.65 | 29.83 | 30.17 | 41,206,888 | -0.92(-2.96%) |
May 20, 2009 | 31.43 | 31.99 | 31.01 | 31.09 | 35,829,808 | +0.11(+0.34%) |
May 19, 2009 | 30.89 | 31.30 | 30.70 | 30.99 | 26,504,154 | +0.15(+0.48%) |
May 18, 2009 | 30.27 | 30.88 | 30.24 | 30.84 | 27,338,102 | +1.03(+3.46%) |
May 15, 2009 | 30.31 | 30.59 | 29.55 | 29.81 | 48,394,524 | -0.65(-2.14%) |
May 14, 2009 | 30.14 | 30.75 | 29.86 | 30.46 | 28,968,736 | +0.09(+0.29%) |
May 13, 2009 | 30.98 | 31.12 | 30.14 | 30.37 | 48,420,728 | -1.04(-3.31%) |
May 12, 2009 | 31.62 | 31.68 | 30.75 | 31.41 | 37,786,772 | +0.20(+0.64%) |
May 11, 2009 | 31.67 | 31.73 | 30.93 | 31.21 | 29,534,298 | -0.98(-3.05%) |
May 08, 2009 | 31.35 | 32.51 | 31.34 | 32.19 | 45,475,360 | +1.32(+4.26%) |
May 07, 2009 | 31.99 | 32.05 | 30.46 | 30.88 | 37,829,592 | -0.40(-1.29%) |
May 06, 2009 | 30.66 | 31.46 | 30.55 | 31.28 | 35,171,032 | +1.17(+3.88%) |
May 05, 2009 | 30.40 | 30.51 | 29.63 | 30.11 | 28,835,328 | -0.41(-1.34%) |
May 04, 2009 | 30.48 | 30.56 | 30.27 | 30.52 | 45,356,376 | +1.17(+4.00%) |