Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.42 | 33.78 | 33.22 | 33.24 | 1,296,900 | -0.15(-0.44%) |
Jul 30, 2009 | 33.78 | 33.92 | 33.30 | 33.38 | 1,647,583 | -0.20(-0.59%) |
Jul 29, 2009 | 33.49 | 33.66 | 33.32 | 33.58 | 1,072,359 | -0.04(-0.12%) |
Jul 28, 2009 | 33.40 | 33.66 | 33.27 | 33.62 | 1,205,655 | +0.21(+0.64%) |
Jul 27, 2009 | 33.59 | 33.61 | 33.22 | 33.41 | 657,868 | -0.20(-0.59%) |
Jul 24, 2009 | 33.28 | 33.65 | 33.26 | 33.61 | 1,338,458 | +0.26(+0.78%) |
Jul 23, 2009 | 33.08 | 33.44 | 33.08 | 33.35 | 2,548,073 | +0.28(+0.84%) |
Jul 22, 2009 | 32.97 | 33.20 | 32.90 | 33.07 | 1,237,397 | -0.09(-0.26%) |
Jul 21, 2009 | 33.10 | 33.22 | 32.79 | 33.16 | 995,123 | +0.22(+0.67%) |
Jul 20, 2009 | 32.87 | 33.02 | 32.43 | 32.94 | 1,013,239 | +0.24(+0.73%) |
Jul 17, 2009 | 32.92 | 32.92 | 32.37 | 32.70 | 1,595,056 | -0.34(-1.03%) |
Jul 16, 2009 | 33.10 | 33.22 | 32.80 | 33.04 | 1,022,330 | -0.08(-0.24%) |
Jul 15, 2009 | 32.66 | 33.13 | 32.49 | 33.12 | 2,173,848 | +0.65(+2.01%) |
Jul 14, 2009 | 32.37 | 32.46 | 32.05 | 32.46 | 1,117,377 | +0.19(+0.60%) |
Jul 13, 2009 | 31.95 | 32.30 | 31.89 | 32.27 | 1,154,766 | +0.35(+1.10%) |
Jul 10, 2009 | 31.69 | 32.13 | 31.69 | 31.92 | 1,208,711 | +0.12(+0.38%) |
Jul 09, 2009 | 32.22 | 32.36 | 31.71 | 31.80 | 1,602,094 | -0.39(-1.22%) |
Jul 08, 2009 | 32.26 | 32.35 | 31.93 | 32.19 | 1,647,968 | +0.15(+0.48%) |
Jul 07, 2009 | 32.39 | 32.58 | 31.98 | 32.04 | 1,654,501 | -0.43(-1.31%) |
Jul 06, 2009 | 31.89 | 32.46 | 31.70 | 32.46 | 1,310,303 | +0.44(+1.37%) |
Jul 02, 2009 | 32.32 | 32.32 | 31.84 | 32.03 | 1,640,640 | -0.51(-1.57%) |
Jul 01, 2009 | 32.39 | 32.80 | 32.16 | 32.54 | 2,054,273 | +0.21(+0.66%) |
Jun 30, 2009 | 32.48 | 32.48 | 31.95 | 32.33 | 2,238,292 | -0.13(-0.39%) |
Jun 29, 2009 | 32.01 | 32.50 | 31.98 | 32.45 | 963,124 | +0.31(+0.97%) |
Jun 26, 2009 | 32.29 | 32.35 | 31.89 | 32.14 | 1,945,428 | -0.16(-0.49%) |
Jun 25, 2009 | 31.93 | 32.33 | 31.89 | 32.30 | 1,457,083 | +0.13(+0.41%) |
Jun 24, 2009 | 31.97 | 32.35 | 31.87 | 32.17 | 1,938,020 | +0.32(+1.00%) |
Jun 23, 2009 | 31.68 | 31.96 | 31.55 | 31.85 | 2,168,216 | +0.23(+0.71%) |
Jun 22, 2009 | 31.39 | 31.72 | 31.22 | 31.62 | 1,997,975 | +0.09(+0.27%) |
Jun 19, 2009 | 31.78 | 31.82 | 31.34 | 31.53 | 2,902,215 | -0.26(-0.81%) |
Jun 18, 2009 | 31.75 | 32.34 | 31.08 | 31.79 | 8,351,421 | +2.80(+9.67%) |
Jun 17, 2009 | 28.63 | 29.21 | 28.63 | 28.99 | 1,775,468 | +0.37(+1.28%) |
Jun 16, 2009 | 29.12 | 29.12 | 28.59 | 28.63 | 1,351,740 | -0.25(-0.87%) |
Jun 15, 2009 | 29.16 | 29.16 | 28.74 | 28.88 | 1,588,169 | -0.42(-1.43%) |
Jun 12, 2009 | 29.08 | 29.37 | 28.94 | 29.30 | 1,487,197 | +0.21(+0.73%) |
Jun 11, 2009 | 28.74 | 29.46 | 28.61 | 29.08 | 1,206,258 | +0.35(+1.20%) |
Jun 10, 2009 | 29.27 | 29.27 | 28.37 | 28.74 | 1,027,260 | -0.33(-1.12%) |
Jun 09, 2009 | 29.21 | 29.28 | 28.90 | 29.06 | 1,159,302 | -0.02(-0.07%) |
Jun 08, 2009 | 28.78 | 29.25 | 28.69 | 29.08 | 1,560,353 | +0.21(+0.74%) |
Jun 05, 2009 | 28.89 | 29.12 | 28.62 | 28.87 | 2,097,067 | +0.31(+1.07%) |
Jun 04, 2009 | 28.55 | 28.74 | 28.39 | 28.57 | 1,131,003 | -0.03(-0.09%) |
Jun 03, 2009 | 28.05 | 28.85 | 28.02 | 28.59 | 1,803,421 | +0.44(+1.56%) |
Jun 02, 2009 | 27.50 | 28.33 | 27.44 | 28.15 | 1,608,449 | +0.72(+2.61%) |
Jun 01, 2009 | 27.02 | 27.60 | 26.91 | 27.44 | 1,223,898 | +0.69(+2.58%) |
May 29, 2009 | 26.61 | 26.75 | 26.39 | 26.75 | 981,120 | +0.17(+0.65%) |
May 28, 2009 | 26.57 | 26.67 | 26.26 | 26.57 | 1,274,336 | +0.13(+0.50%) |
May 27, 2009 | 26.86 | 26.96 | 26.42 | 26.44 | 1,141,033 | -0.37(-1.36%) |
May 26, 2009 | 26.17 | 26.84 | 26.07 | 26.80 | 1,478,179 | +0.55(+2.10%) |
May 22, 2009 | 26.36 | 26.49 | 26.21 | 26.25 | 1,184,008 | -0.11(-0.43%) |
May 21, 2009 | 26.51 | 26.54 | 26.11 | 26.37 | 1,687,150 | -0.21(-0.80%) |
May 20, 2009 | 27.16 | 27.21 | 26.57 | 26.58 | 1,517,240 | -0.44(-1.62%) |
May 19, 2009 | 26.41 | 27.33 | 26.41 | 27.02 | 1,668,428 | +0.61(+2.31%) |
May 18, 2009 | 26.48 | 26.65 | 26.15 | 26.41 | 1,752,585 | +0.00(+0.00%) |
May 15, 2009 | 26.75 | 26.88 | 26.27 | 26.41 | 1,994,354 | -0.30(-1.12%) |
May 14, 2009 | 26.73 | 26.91 | 26.45 | 26.71 | 1,226,475 | +0.07(+0.25%) |
May 13, 2009 | 26.96 | 27.07 | 26.60 | 26.64 | 1,412,956 | -0.42(-1.55%) |
May 12, 2009 | 26.68 | 27.15 | 26.48 | 27.06 | 1,652,008 | +0.55(+2.06%) |
May 11, 2009 | 26.56 | 26.70 | 26.36 | 26.51 | 1,453,332 | -0.30(-1.11%) |
May 08, 2009 | 26.52 | 26.93 | 26.52 | 26.81 | 1,128,078 | +0.31(+1.17%) |
May 07, 2009 | 26.91 | 26.92 | 26.35 | 26.50 | 1,764,343 | -0.22(-0.81%) |
May 06, 2009 | 27.17 | 27.31 | 26.52 | 26.71 | 1,327,837 | -0.23(-0.86%) |
May 05, 2009 | 26.98 | 27.29 | 26.82 | 26.95 | 1,365,301 | -0.20(-0.75%) |
May 04, 2009 | 25.97 | 27.15 | 25.87 | 27.15 | 2,344,761 | +1.11(+4.28%) |