Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.83 | 37.18 | 36.64 | 36.92 | 3,424,564 | +0.07(+0.18%) |
Jul 30, 2009 | 36.79 | 37.21 | 36.69 | 36.85 | 4,031,920 | +0.62(+1.70%) |
Jul 29, 2009 | 36.29 | 36.47 | 36.00 | 36.24 | 2,223,617 | -0.34(-0.93%) |
Jul 28, 2009 | 36.46 | 36.76 | 36.21 | 36.58 | 4,811,219 | -0.07(-0.18%) |
Jul 27, 2009 | 36.50 | 36.79 | 36.34 | 36.64 | 3,009,907 | +0.09(+0.26%) |
Jul 24, 2009 | 36.16 | 36.55 | 35.98 | 36.55 | 3,226,339 | +0.28(+0.78%) |
Jul 23, 2009 | 35.42 | 36.44 | 35.37 | 36.26 | 2,484,481 | +0.93(+2.65%) |
Jul 22, 2009 | 35.05 | 35.58 | 34.98 | 35.33 | 1,711,173 | +0.02(+0.06%) |
Jul 21, 2009 | 35.50 | 35.56 | 34.90 | 35.31 | 2,562,528 | +0.11(+0.31%) |
Jul 20, 2009 | 35.00 | 35.25 | 34.82 | 35.20 | 2,584,707 | +0.41(+1.17%) |
Jul 17, 2009 | 34.81 | 34.86 | 34.58 | 34.79 | 2,316,409 | -0.07(-0.19%) |
Jul 16, 2009 | 34.40 | 35.03 | 34.29 | 34.86 | 2,861,858 | +0.31(+0.90%) |
Jul 15, 2009 | 33.97 | 34.67 | 33.90 | 34.55 | 2,091,763 | +1.09(+3.27%) |
Jul 14, 2009 | 33.34 | 33.51 | 33.13 | 33.45 | 2,924,402 | +0.20(+0.61%) |
Jul 13, 2009 | 32.55 | 33.26 | 32.53 | 33.25 | 2,473,105 | +0.91(+2.80%) |
Jul 10, 2009 | 32.29 | 32.50 | 32.06 | 32.34 | 2,376,786 | -0.14(-0.42%) |
Jul 09, 2009 | 32.58 | 32.77 | 32.33 | 32.48 | 2,986,170 | +0.19(+0.58%) |
Jul 08, 2009 | 32.63 | 32.76 | 31.86 | 32.29 | 4,992,805 | -0.24(-0.73%) |
Jul 07, 2009 | 33.14 | 33.20 | 32.50 | 32.53 | 4,027,134 | -0.67(-2.01%) |
Jul 06, 2009 | 32.91 | 33.24 | 32.69 | 33.20 | 3,989,972 | -0.04(-0.13%) |
Jul 02, 2009 | 33.84 | 33.84 | 33.23 | 33.24 | 3,905,698 | -1.35(-3.90%) |
Jul 01, 2009 | 34.63 | 34.95 | 34.53 | 34.59 | 3,534,284 | +0.11(+0.32%) |
Jun 30, 2009 | 34.74 | 34.84 | 34.13 | 34.48 | 3,594,579 | -0.26(-0.75%) |
Jun 29, 2009 | 34.42 | 34.76 | 34.24 | 34.74 | 4,391,005 | +0.51(+1.48%) |
Jun 26, 2009 | 34.28 | 34.47 | 34.06 | 34.24 | 5,484,072 | -0.12(-0.36%) |
Jun 25, 2009 | 33.81 | 34.38 | 33.77 | 34.36 | 4,387,091 | +0.72(+2.13%) |
Jun 24, 2009 | 33.71 | 34.04 | 33.48 | 33.64 | 5,895,778 | +0.27(+0.80%) |
Jun 23, 2009 | 33.45 | 33.61 | 33.21 | 33.37 | 4,363,274 | +0.01(+0.04%) |
Jun 22, 2009 | 34.02 | 34.10 | 33.33 | 33.36 | 5,085,400 | -1.04(-3.03%) |
Jun 19, 2009 | 34.68 | 34.68 | 34.19 | 34.40 | 3,912,999 | +0.11(+0.32%) |
Jun 18, 2009 | 34.08 | 34.47 | 33.93 | 34.29 | 1,925,249 | +0.30(+0.90%) |
Jun 17, 2009 | 34.19 | 34.32 | 33.76 | 33.99 | 3,956,347 | -0.22(-0.66%) |
Jun 16, 2009 | 34.82 | 34.94 | 34.19 | 34.21 | 2,634,272 | -0.49(-1.42%) |
Jun 15, 2009 | 35.20 | 35.22 | 34.55 | 34.71 | 3,528,938 | -0.93(-2.60%) |
Jun 12, 2009 | 35.33 | 35.65 | 35.21 | 35.63 | 2,881,976 | +0.16(+0.45%) |
Jun 11, 2009 | 35.32 | 35.95 | 35.32 | 35.47 | 3,276,405 | +0.21(+0.60%) |
Jun 10, 2009 | 35.63 | 35.66 | 34.81 | 35.26 | 3,543,761 | -0.04(-0.12%) |
Jun 09, 2009 | 35.32 | 35.49 | 35.09 | 35.31 | 2,394,032 | +0.11(+0.31%) |
Jun 08, 2009 | 35.01 | 35.53 | 34.81 | 35.20 | 2,648,081 | -0.20(-0.57%) |
Jun 05, 2009 | 35.80 | 35.82 | 35.04 | 35.40 | 4,606,838 | -0.03(-0.08%) |
Jun 04, 2009 | 35.14 | 35.43 | 34.84 | 35.43 | 3,053,602 | +0.55(+1.58%) |
Jun 03, 2009 | 35.20 | 35.27 | 34.65 | 34.88 | 2,529,067 | -0.80(-2.25%) |
Jun 02, 2009 | 35.36 | 35.68 | 35.28 | 35.68 | 2,812,466 | +0.25(+0.70%) |
Jun 01, 2009 | 35.26 | 35.70 | 35.09 | 35.44 | 5,599,525 | +0.59(+1.71%) |
May 29, 2009 | 34.47 | 34.84 | 34.08 | 34.84 | 4,398,952 | +0.58(+1.69%) |
May 28, 2009 | 33.97 | 34.33 | 33.49 | 34.26 | 4,493,003 | +0.57(+1.68%) |
May 27, 2009 | 34.53 | 34.58 | 33.65 | 33.70 | 4,338,682 | -0.70(-2.02%) |
May 26, 2009 | 33.37 | 34.50 | 33.29 | 34.40 | 3,718,223 | +0.81(+2.42%) |
May 22, 2009 | 33.74 | 33.95 | 33.52 | 33.58 | 3,324,567 | -0.12(-0.37%) |
May 21, 2009 | 33.71 | 33.87 | 33.29 | 33.71 | 5,464,445 | -0.45(-1.32%) |
May 20, 2009 | 34.82 | 35.10 | 34.08 | 34.16 | 4,321,772 | -0.28(-0.82%) |
May 19, 2009 | 34.61 | 34.87 | 34.40 | 34.44 | 3,350,811 | -0.12(-0.34%) |
May 18, 2009 | 33.83 | 34.62 | 33.80 | 34.55 | 4,699,075 | +1.12(+3.34%) |
May 15, 2009 | 33.85 | 34.02 | 33.21 | 33.44 | 3,595,048 | -0.38(-1.11%) |
May 14, 2009 | 33.50 | 34.09 | 33.36 | 33.82 | 4,593,698 | +0.33(+0.97%) |
May 13, 2009 | 33.93 | 34.13 | 33.44 | 33.49 | 3,766,979 | -0.94(-2.74%) |
May 12, 2009 | 34.92 | 34.96 | 34.03 | 34.43 | 3,953,161 | -0.33(-0.96%) |
May 11, 2009 | 35.18 | 35.19 | 34.63 | 34.76 | 4,042,695 | -0.96(-2.68%) |
May 08, 2009 | 34.96 | 35.72 | 34.87 | 35.72 | 4,556,733 | +1.20(+3.46%) |
May 07, 2009 | 35.45 | 35.54 | 34.29 | 34.53 | 4,484,879 | -0.41(-1.16%) |
May 06, 2009 | 34.59 | 35.00 | 34.24 | 34.93 | 3,625,512 | +0.82(+2.40%) |
May 05, 2009 | 34.10 | 34.29 | 33.80 | 34.11 | 3,684,418 | -0.12(-0.36%) |
May 04, 2009 | 33.80 | 34.26 | 33.74 | 34.24 | 3,457,080 | +1.38(+4.19%) |