Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.62 | 36.86 | 36.00 | 36.14 | 745,400 | -0.42(-1.15%) |
Jul 30, 2009 | 37.25 | 37.40 | 36.41 | 36.56 | 928,090 | -0.43(-1.16%) |
Jul 29, 2009 | 35.85 | 37.15 | 35.79 | 36.99 | 2,186,003 | +0.33(+0.90%) |
Jul 28, 2009 | 35.71 | 36.86 | 35.55 | 36.66 | 2,300,550 | +0.66(+1.83%) |
Jul 27, 2009 | 35.76 | 36.10 | 35.01 | 36.00 | 1,186,745 | +0.48(+1.35%) |
Jul 24, 2009 | 34.79 | 35.71 | 34.79 | 35.52 | 1,023,196 | +0.37(+1.05%) |
Jul 23, 2009 | 35.19 | 36.28 | 35.09 | 35.15 | 1,849,894 | -0.23(-0.65%) |
Jul 22, 2009 | 35.50 | 36.24 | 34.88 | 35.38 | 6,259,880 | +2.44(+7.41%) |
Jul 21, 2009 | 32.04 | 33.01 | 31.86 | 32.94 | 3,104,326 | +0.90(+2.81%) |
Jul 20, 2009 | 31.85 | 32.24 | 31.60 | 32.04 | 2,088,550 | +0.17(+0.53%) |
Jul 17, 2009 | 32.00 | 32.50 | 31.70 | 31.87 | 1,738,408 | -0.38(-1.18%) |
Jul 16, 2009 | 32.10 | 32.55 | 31.83 | 32.25 | 1,479,576 | +0.16(+0.50%) |
Jul 15, 2009 | 32.10 | 32.22 | 31.65 | 32.09 | 1,838,231 | +0.14(+0.44%) |
Jul 14, 2009 | 31.78 | 32.37 | 31.73 | 31.95 | 1,601,623 | +0.00(+0.00%) |
Jul 13, 2009 | 31.75 | 32.17 | 31.46 | 31.95 | 1,667,278 | -0.20(-0.62%) |
Jul 10, 2009 | 32.43 | 32.73 | 32.04 | 32.15 | 2,572,857 | -0.35(-1.08%) |
Jul 09, 2009 | 32.46 | 32.62 | 31.86 | 32.50 | 3,387,199 | +1.40(+4.50%) |
Jul 08, 2009 | 31.50 | 31.95 | 30.73 | 31.10 | 2,981,771 | -0.52(-1.64%) |
Jul 07, 2009 | 32.96 | 33.15 | 31.56 | 31.62 | 2,745,329 | -1.32(-4.01%) |
Jul 06, 2009 | 32.75 | 33.30 | 32.33 | 32.94 | 3,808,267 | -0.52(-1.55%) |
Jul 02, 2009 | 32.86 | 34.29 | 32.50 | 33.46 | 10,742,273 | -4.68(-12.27%) |
Jul 01, 2009 | 38.99 | 39.16 | 38.03 | 38.14 | 4,162,317 | -0.80(-2.05%) |
Jun 30, 2009 | 38.87 | 39.25 | 38.50 | 38.94 | 1,069,443 | +0.21(+0.54%) |
Jun 29, 2009 | 38.16 | 39.04 | 37.47 | 38.73 | 1,737,994 | +0.57(+1.49%) |
Jun 26, 2009 | 37.50 | 38.26 | 37.10 | 38.16 | 1,446,897 | +0.37(+0.98%) |
Jun 25, 2009 | 37.21 | 38.17 | 36.12 | 37.79 | 1,748,953 | +1.16(+3.17%) |
Jun 24, 2009 | 36.26 | 36.88 | 35.72 | 36.63 | 892,568 | +0.70(+1.95%) |
Jun 23, 2009 | 36.00 | 36.52 | 35.42 | 35.93 | 916,282 | +0.00(+0.00%) |
Jun 22, 2009 | 36.05 | 36.84 | 35.70 | 35.93 | 1,839,742 | -0.94(-2.55%) |
Jun 19, 2009 | 36.42 | 37.10 | 36.19 | 36.87 | 1,383,496 | +0.52(+1.43%) |
Jun 18, 2009 | 36.28 | 36.64 | 35.70 | 36.35 | 1,378,682 | +0.13(+0.36%) |
Jun 17, 2009 | 36.65 | 36.78 | 36.07 | 36.22 | 1,768,522 | -0.15(-0.41%) |
Jun 16, 2009 | 37.69 | 37.84 | 36.23 | 36.37 | 1,481,093 | -0.81(-2.18%) |
Jun 15, 2009 | 38.00 | 38.00 | 37.00 | 37.18 | 684,803 | -0.90(-2.36%) |
Jun 12, 2009 | 38.46 | 39.35 | 37.46 | 38.08 | 2,041,407 | -1.45(-3.67%) |
Jun 11, 2009 | 38.00 | 39.92 | 37.76 | 39.53 | 1,485,680 | +1.68(+4.44%) |
Jun 10, 2009 | 38.92 | 38.97 | 37.08 | 37.85 | 1,569,718 | -0.47(-1.23%) |
Jun 09, 2009 | 38.38 | 38.70 | 38.12 | 38.32 | 1,622,465 | +0.39(+1.03%) |
Jun 08, 2009 | 37.74 | 38.59 | 37.62 | 37.93 | 808,469 | -0.79(-2.04%) |
Jun 05, 2009 | 38.93 | 38.99 | 38.11 | 38.72 | 813,252 | -0.12(-0.31%) |
Jun 04, 2009 | 38.75 | 39.10 | 38.53 | 38.84 | 1,151,558 | +0.09(+0.23%) |
Jun 03, 2009 | 37.50 | 39.67 | 37.50 | 38.75 | 1,697,807 | +0.70(+1.84%) |
Jun 02, 2009 | 37.59 | 38.53 | 37.55 | 38.05 | 1,791,519 | +0.16(+0.42%) |
Jun 01, 2009 | 37.53 | 38.07 | 37.16 | 37.89 | 1,360,463 | +1.18(+3.21%) |
May 29, 2009 | 35.55 | 36.77 | 35.29 | 36.71 | 1,293,022 | +0.88(+2.46%) |
May 28, 2009 | 35.65 | 35.93 | 35.19 | 35.83 | 1,364,779 | +0.18(+0.50%) |
May 27, 2009 | 35.76 | 36.87 | 35.25 | 35.65 | 2,072,832 | -0.26(-0.72%) |
May 26, 2009 | 35.08 | 36.19 | 35.05 | 35.91 | 851,296 | +0.28(+0.79%) |
May 22, 2009 | 36.86 | 36.86 | 35.38 | 35.63 | 731,515 | -0.01(-0.03%) |
May 21, 2009 | 36.26 | 36.70 | 35.32 | 35.64 | 732,158 | -0.91(-2.49%) |
May 20, 2009 | 37.11 | 37.25 | 36.40 | 36.55 | 899,786 | -0.68(-1.83%) |
May 19, 2009 | 36.71 | 37.30 | 36.05 | 37.23 | 1,392,658 | +0.48(+1.31%) |
May 18, 2009 | 35.48 | 36.88 | 35.09 | 36.75 | 1,530,905 | +1.11(+3.11%) |
May 15, 2009 | 35.14 | 35.75 | 34.73 | 35.64 | 932,896 | +0.19(+0.54%) |
May 14, 2009 | 35.19 | 35.66 | 34.44 | 35.45 | 1,495,054 | +0.18(+0.51%) |
May 13, 2009 | 35.95 | 36.46 | 35.12 | 35.27 | 1,137,291 | -1.25(-3.42%) |
May 12, 2009 | 37.28 | 37.29 | 35.95 | 36.52 | 947,045 | -0.57(-1.54%) |
May 11, 2009 | 35.97 | 37.14 | 35.61 | 37.09 | 1,092,585 | +0.80(+2.20%) |
May 08, 2009 | 36.51 | 37.34 | 35.64 | 36.29 | 934,172 | -0.14(-0.38%) |
May 07, 2009 | 36.05 | 37.38 | 36.05 | 36.43 | 1,248,738 | +0.39(+1.08%) |
May 06, 2009 | 36.99 | 37.32 | 35.15 | 36.04 | 1,475,797 | -0.83(-2.25%) |
May 05, 2009 | 37.92 | 38.00 | 36.47 | 36.87 | 1,713,527 | -1.17(-3.08%) |
May 04, 2009 | 37.75 | 38.47 | 37.40 | 38.04 | 1,317,181 | -0.10(-0.26%) |