Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.62 | 34.85 | 34.49 | 34.63 | 343,743 | +0.02(+0.07%) |
Jul 30, 2009 | 34.62 | 34.99 | 34.55 | 34.61 | 660,933 | +0.39(+1.13%) |
Jul 29, 2009 | 34.18 | 34.32 | 34.01 | 34.22 | 295,489 | -0.17(-0.49%) |
Jul 28, 2009 | 34.25 | 34.49 | 34.03 | 34.39 | 282,104 | +0.03(+0.09%) |
Jul 27, 2009 | 34.36 | 34.51 | 34.13 | 34.36 | 319,814 | -0.01(-0.02%) |
Jul 24, 2009 | 34.08 | 34.41 | 33.91 | 34.37 | 586 | +0.14(+0.41%) |
Jul 23, 2009 | 33.52 | 34.36 | 33.47 | 34.23 | 424,719 | +0.77(+2.31%) |
Jul 22, 2009 | 33.33 | 33.67 | 33.25 | 33.46 | 429,104 | -0.01(-0.02%) |
Jul 21, 2009 | 33.53 | 33.59 | 33.07 | 33.47 | 323,851 | +0.15(+0.44%) |
Jul 20, 2009 | 33.14 | 33.37 | 32.99 | 33.32 | 456,882 | +0.36(+1.10%) |
Jul 17, 2009 | 32.95 | 33.02 | 32.76 | 32.96 | 236,241 | -0.02(-0.05%) |
Jul 16, 2009 | 32.55 | 33.07 | 32.48 | 32.97 | 408,592 | +0.31(+0.95%) |
Jul 15, 2009 | 32.14 | 32.72 | 32.11 | 32.66 | 283,838 | +0.93(+2.92%) |
Jul 14, 2009 | 31.64 | 31.74 | 31.41 | 31.74 | 280,248 | +0.21(+0.66%) |
Jul 13, 2009 | 30.94 | 31.53 | 30.88 | 31.53 | 206,516 | +0.74(+2.41%) |
Jul 10, 2009 | 30.73 | 30.96 | 30.58 | 30.79 | 283,005 | -0.08(-0.25%) |
Jul 09, 2009 | 30.99 | 31.09 | 30.76 | 30.86 | 317,356 | +0.04(+0.13%) |
Jul 08, 2009 | 30.97 | 31.06 | 30.43 | 30.82 | 479,191 | +0.00(+0.00%) |
Jul 07, 2009 | 31.43 | 31.43 | 30.79 | 30.82 | 495,628 | -0.63(-1.99%) |
Jul 06, 2009 | 31.19 | 31.47 | 31.04 | 31.45 | 360,322 | -0.02(-0.05%) |
Jul 02, 2009 | 31.95 | 31.95 | 31.47 | 31.47 | 285,193 | -0.88(-2.72%) |
Jul 01, 2009 | 32.38 | 32.65 | 32.31 | 32.35 | 369,481 | +0.13(+0.41%) |
Jun 30, 2009 | 32.47 | 32.55 | 31.96 | 32.21 | 495,143 | -0.23(-0.71%) |
Jun 29, 2009 | 32.28 | 32.49 | 32.08 | 32.45 | 575,960 | +0.28(+0.86%) |
Jun 26, 2009 | 32.15 | 32.30 | 31.99 | 32.17 | 440,172 | -0.05(-0.14%) |
Jun 25, 2009 | 31.78 | 32.25 | 31.74 | 32.21 | 535,403 | +0.68(+2.15%) |
Jun 24, 2009 | 31.59 | 31.86 | 31.36 | 31.53 | 1,297,471 | +0.08(+0.25%) |
Jun 23, 2009 | 31.44 | 31.60 | 31.24 | 31.46 | 576,164 | +0.06(+0.20%) |
Jun 22, 2009 | 32.04 | 32.10 | 31.39 | 31.40 | 596,890 | -1.01(-3.12%) |
Jun 19, 2009 | 32.56 | 32.61 | 32.23 | 32.41 | 278,105 | +0.17(+0.53%) |
Jun 18, 2009 | 32.11 | 32.41 | 31.94 | 32.24 | 382,447 | +0.22(+0.68%) |
Jun 17, 2009 | 32.08 | 32.31 | 31.78 | 32.02 | 1,785,886 | -0.06(-0.19%) |
Jun 16, 2009 | 32.81 | 32.81 | 32.06 | 32.08 | 438,839 | -0.44(-1.35%) |
Jun 15, 2009 | 32.95 | 32.95 | 32.36 | 32.52 | 338,268 | -0.78(-2.34%) |
Jun 12, 2009 | 33.13 | 33.31 | 32.93 | 33.30 | 437,647 | +0.02(+0.07%) |
Jun 11, 2009 | 33.15 | 33.66 | 33.12 | 33.28 | 617,155 | +0.21(+0.63%) |
Jun 10, 2009 | 33.47 | 33.47 | 32.65 | 33.07 | 374,977 | -0.07(-0.21%) |
Jun 09, 2009 | 33.14 | 33.33 | 32.93 | 33.14 | 423,395 | +0.16(+0.49%) |
Jun 08, 2009 | 32.78 | 33.26 | 32.56 | 32.98 | 587,985 | -0.12(-0.35%) |
Jun 05, 2009 | 33.45 | 33.49 | 32.82 | 33.09 | 1,346,614 | +0.01(+0.03%) |
Jun 04, 2009 | 32.87 | 33.13 | 32.66 | 33.08 | 710,909 | +0.31(+0.94%) |
Jun 03, 2009 | 32.97 | 32.99 | 32.46 | 32.78 | 813,136 | -0.44(-1.32%) |
Jun 02, 2009 | 33.10 | 33.40 | 32.98 | 33.22 | 1,020,352 | +0.03(+0.09%) |
Jun 01, 2009 | 32.78 | 33.32 | 32.72 | 33.19 | 1,206,284 | +0.81(+2.50%) |
May 29, 2009 | 32.01 | 32.38 | 31.77 | 32.38 | 541,435 | +0.52(+1.62%) |
May 28, 2009 | 31.67 | 31.95 | 31.19 | 31.86 | 1,761,365 | +0.30(+0.95%) |
May 27, 2009 | 32.04 | 32.11 | 31.34 | 31.56 | 1,027,545 | -0.42(-1.30%) |
May 26, 2009 | 30.92 | 32.03 | 30.91 | 31.97 | 832,121 | +0.81(+2.60%) |
May 22, 2009 | 31.26 | 31.47 | 31.02 | 31.16 | 478,752 | -0.04(-0.12%) |
May 21, 2009 | 31.29 | 31.42 | 30.89 | 31.20 | 615,596 | -0.52(-1.63%) |
May 20, 2009 | 32.18 | 32.48 | 31.64 | 31.72 | 984,049 | -0.17(-0.53%) |
May 19, 2009 | 31.91 | 32.17 | 31.76 | 31.89 | 1,480,391 | +0.00(+0.00%) |
May 18, 2009 | 31.32 | 31.93 | 31.24 | 31.89 | 533,858 | +0.91(+2.94%) |
May 15, 2009 | 31.23 | 31.44 | 30.81 | 30.98 | 535,235 | -0.29(-0.94%) |
May 14, 2009 | 31.04 | 31.47 | 30.92 | 31.27 | 755,102 | +0.29(+0.93%) |
May 13, 2009 | 31.38 | 31.46 | 30.93 | 30.98 | 709,129 | -0.84(-2.65%) |
May 12, 2009 | 32.05 | 32.12 | 31.41 | 31.83 | 536,547 | -0.05(-0.15%) |
May 11, 2009 | 32.11 | 32.21 | 31.85 | 31.87 | 1,834,224 | -0.61(-1.88%) |
May 08, 2009 | 32.18 | 32.58 | 31.94 | 32.48 | 3,630,753 | +0.73(+2.31%) |
May 07, 2009 | 32.52 | 32.59 | 31.56 | 31.75 | 1,734,448 | -0.42(-1.30%) |
May 06, 2009 | 32.08 | 32.26 | 31.70 | 32.17 | 1,011,910 | +0.48(+1.51%) |
May 05, 2009 | 31.77 | 31.84 | 31.46 | 31.69 | 903,557 | -0.14(-0.44%) |
May 04, 2009 | 31.03 | 31.83 | 30.96 | 31.83 | 838,783 | +1.08(+3.52%) |