Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.97 | 39.53 | 38.36 | 38.55 | 1,585,444 | -0.54(-1.39%) |
Jul 30, 2009 | 38.48 | 39.28 | 37.91 | 39.09 | 1,058,258 | +1.25(+3.30%) |
Jul 29, 2009 | 38.49 | 38.95 | 37.68 | 37.84 | 956,892 | -0.76(-1.97%) |
Jul 28, 2009 | 39.13 | 39.57 | 38.40 | 38.60 | 1,136,610 | -0.75(-1.90%) |
Jul 27, 2009 | 38.05 | 39.35 | 37.65 | 39.35 | 1,076,505 | +1.33(+3.49%) |
Jul 24, 2009 | 38.06 | 38.06 | 37.03 | 38.02 | 832 | +0.23(+0.61%) |
Jul 23, 2009 | 36.11 | 38.28 | 36.11 | 37.79 | 1,871,950 | +1.47(+4.06%) |
Jul 22, 2009 | 36.48 | 37.11 | 35.94 | 36.31 | 1,503,755 | +0.04(+0.11%) |
Jul 21, 2009 | 37.89 | 37.89 | 35.51 | 36.27 | 2,234,584 | -1.47(-3.90%) |
Jul 20, 2009 | 37.52 | 39.66 | 36.38 | 37.75 | 4,598,825 | +1.76(+4.90%) |
Jul 17, 2009 | 36.78 | 37.34 | 34.77 | 35.98 | 1,916,355 | -0.84(-2.28%) |
Jul 16, 2009 | 36.75 | 37.11 | 35.75 | 36.82 | 1,341,302 | +0.07(+0.20%) |
Jul 15, 2009 | 35.57 | 37.00 | 35.36 | 36.75 | 1,772,368 | +1.39(+3.94%) |
Jul 14, 2009 | 35.82 | 35.82 | 34.70 | 35.36 | 1,391,176 | -0.74(-2.05%) |
Jul 13, 2009 | 34.93 | 36.12 | 34.82 | 36.10 | 1,960,354 | +2.15(+6.33%) |
Jul 10, 2009 | 33.61 | 34.24 | 33.40 | 33.95 | 1,087,480 | +0.10(+0.29%) |
Jul 09, 2009 | 34.07 | 34.53 | 33.51 | 33.85 | 1,161,008 | +0.13(+0.37%) |
Jul 08, 2009 | 35.04 | 35.36 | 33.27 | 33.72 | 1,823,899 | -1.14(-3.26%) |
Jul 07, 2009 | 35.11 | 35.68 | 34.58 | 34.86 | 1,317,248 | -0.52(-1.46%) |
Jul 06, 2009 | 34.50 | 35.62 | 33.87 | 35.38 | 1,427,584 | +0.74(+2.14%) |
Jul 02, 2009 | 33.47 | 35.69 | 33.47 | 34.63 | 1,855,203 | +0.82(+2.42%) |
Jul 01, 2009 | 34.11 | 34.11 | 33.48 | 33.82 | 605,545 | +0.15(+0.45%) |
Jun 30, 2009 | 33.99 | 34.42 | 33.38 | 33.66 | 1,349,834 | -0.28(-0.82%) |
Jun 29, 2009 | 33.05 | 34.69 | 32.83 | 33.94 | 1,800,068 | +1.45(+4.48%) |
Jun 26, 2009 | 32.16 | 32.85 | 31.78 | 32.49 | 1,563,954 | -0.34(-1.05%) |
Jun 25, 2009 | 31.89 | 32.83 | 31.89 | 32.83 | 2,913,474 | +2.47(+8.12%) |
Jun 24, 2009 | 30.10 | 30.76 | 29.64 | 30.37 | 1,908,838 | +0.66(+2.22%) |
Jun 23, 2009 | 29.25 | 29.96 | 28.98 | 29.70 | 1,827,036 | +0.48(+1.63%) |
Jun 22, 2009 | 30.59 | 31.03 | 29.23 | 29.23 | 2,104,171 | -1.71(-5.51%) |
Jun 19, 2009 | 30.69 | 30.93 | 29.80 | 30.93 | 2,283,756 | +0.99(+3.31%) |
Jun 18, 2009 | 29.60 | 30.33 | 29.39 | 29.94 | 1,598,426 | +0.36(+1.23%) |
Jun 17, 2009 | 30.29 | 30.27 | 28.75 | 29.58 | 1,819,630 | -0.71(-2.36%) |
Jun 16, 2009 | 31.46 | 31.68 | 30.25 | 30.29 | 1,466,743 | -0.95(-3.05%) |
Jun 15, 2009 | 32.12 | 32.51 | 31.11 | 31.24 | 1,172,187 | -1.05(-3.25%) |
Jun 12, 2009 | 32.89 | 32.90 | 31.75 | 32.30 | 1,234,729 | +0.15(+0.45%) |
Jun 11, 2009 | 32.02 | 33.31 | 31.75 | 32.15 | 2,043,377 | +0.54(+1.71%) |
Jun 10, 2009 | 32.92 | 33.20 | 31.22 | 31.61 | 1,771,155 | -0.92(-2.82%) |
Jun 09, 2009 | 32.34 | 32.57 | 31.48 | 32.53 | 1,736,070 | +0.13(+0.39%) |
Jun 08, 2009 | 31.98 | 32.54 | 31.98 | 32.40 | 1,712,364 | +0.38(+1.20%) |
Jun 05, 2009 | 33.31 | 33.31 | 31.72 | 32.02 | 2,285,217 | -0.81(-2.48%) |
Jun 04, 2009 | 32.53 | 33.18 | 32.20 | 32.83 | 2,321,818 | +0.44(+1.37%) |
Jun 03, 2009 | 32.22 | 32.94 | 32.01 | 32.39 | 2,222,793 | +0.03(+0.08%) |
Jun 02, 2009 | 34.36 | 34.90 | 32.19 | 32.36 | 3,864,634 | -1.22(-3.62%) |
Jun 01, 2009 | 33.75 | 34.11 | 32.66 | 33.58 | 2,544,315 | +0.33(+0.99%) |
May 29, 2009 | 32.45 | 33.25 | 31.85 | 33.25 | 2,274,149 | +1.15(+3.58%) |
May 28, 2009 | 32.16 | 32.41 | 31.42 | 32.10 | 3,244,142 | -0.14(-0.43%) |
May 27, 2009 | 32.45 | 32.71 | 31.85 | 32.24 | 5,482,358 | -0.15(-0.47%) |
May 26, 2009 | 30.86 | 32.56 | 30.68 | 32.39 | 3,660,304 | +1.50(+4.86%) |
May 22, 2009 | 30.99 | 31.57 | 30.46 | 30.89 | 4,359,183 | +0.10(+0.32%) |
May 21, 2009 | 31.17 | 31.53 | 30.03 | 30.79 | 3,791,788 | -0.76(-2.41%) |
May 20, 2009 | 33.91 | 34.00 | 30.97 | 31.55 | 5,245,591 | -2.29(-6.76%) |
May 19, 2009 | 34.17 | 35.14 | 33.07 | 33.84 | 4,912,915 | +1.66(+5.16%) |
May 18, 2009 | 31.79 | 32.36 | 31.06 | 32.18 | 2,133,801 | +1.67(+5.46%) |
May 15, 2009 | 31.65 | 31.91 | 30.37 | 30.51 | 2,164,110 | -1.21(-3.81%) |
May 14, 2009 | 30.70 | 31.91 | 30.24 | 31.72 | 2,694,548 | +0.97(+3.16%) |
May 13, 2009 | 32.58 | 32.96 | 30.57 | 30.75 | 3,054,151 | -2.40(-7.24%) |
May 12, 2009 | 34.25 | 34.99 | 32.02 | 33.15 | 3,207,700 | -0.75(-2.20%) |
May 11, 2009 | 36.04 | 36.68 | 33.81 | 33.89 | 3,360,047 | -2.52(-6.92%) |
May 08, 2009 | 35.55 | 36.68 | 34.26 | 36.41 | 3,470,511 | +1.45(+4.14%) |
May 07, 2009 | 38.97 | 39.28 | 34.32 | 34.97 | 4,146,831 | -2.71(-7.19%) |
May 06, 2009 | 36.36 | 38.67 | 36.35 | 37.68 | 3,244,853 | +1.79(+4.99%) |
May 05, 2009 | 37.34 | 37.77 | 35.60 | 35.88 | 3,013,838 | -1.32(-3.55%) |
May 04, 2009 | 34.43 | 37.29 | 34.38 | 37.21 | 3,763,126 | +4.56(+13.97%) |