Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.12 | 33.34 | 32.65 | 33.07 | 670,254 | -0.22(-0.66%) |
Jul 30, 2009 | 32.19 | 33.47 | 31.90 | 33.29 | 1,429,588 | +1.57(+4.95%) |
Jul 29, 2009 | 31.93 | 32.32 | 31.71 | 31.72 | 405,091 | -0.45(-1.40%) |
Jul 28, 2009 | 30.89 | 32.47 | 30.89 | 32.17 | 453,695 | +0.92(+2.94%) |
Jul 27, 2009 | 31.39 | 31.40 | 30.79 | 31.25 | 378,239 | -0.08(-0.26%) |
Jul 24, 2009 | 30.86 | 31.47 | 30.86 | 31.33 | 394,412 | +0.39(+1.26%) |
Jul 23, 2009 | 30.43 | 31.22 | 30.43 | 30.94 | 603,548 | +0.57(+1.88%) |
Jul 22, 2009 | 31.94 | 31.98 | 29.82 | 30.37 | 1,918,622 | -1.75(-5.45%) |
Jul 21, 2009 | 31.83 | 32.12 | 31.66 | 32.12 | 426,670 | +0.50(+1.58%) |
Jul 20, 2009 | 31.14 | 31.88 | 31.14 | 31.62 | 239,957 | +0.35(+1.12%) |
Jul 17, 2009 | 31.71 | 31.78 | 30.97 | 31.27 | 477,498 | -0.47(-1.48%) |
Jul 16, 2009 | 31.49 | 31.96 | 31.42 | 31.74 | 385,335 | +0.03(+0.09%) |
Jul 15, 2009 | 31.73 | 31.77 | 31.10 | 31.71 | 501,697 | +0.13(+0.41%) |
Jul 14, 2009 | 31.16 | 31.75 | 31.04 | 31.58 | 356,435 | +0.57(+1.84%) |
Jul 13, 2009 | 30.73 | 31.14 | 30.64 | 31.01 | 516,991 | +0.01(+0.03%) |
Jul 10, 2009 | 30.87 | 31.31 | 30.82 | 31.00 | 263,035 | +0.00(+0.00%) |
Jul 09, 2009 | 31.06 | 31.23 | 30.82 | 31.00 | 326,496 | -0.07(-0.23%) |
Jul 08, 2009 | 31.83 | 31.95 | 30.67 | 31.07 | 425,952 | -0.56(-1.77%) |
Jul 07, 2009 | 32.17 | 32.45 | 31.61 | 31.63 | 458,865 | -0.43(-1.34%) |
Jul 06, 2009 | 32.77 | 32.93 | 31.94 | 32.06 | 480,728 | -0.83(-2.52%) |
Jul 02, 2009 | 33.22 | 33.57 | 32.51 | 32.89 | 624,479 | -0.68(-2.03%) |
Jul 01, 2009 | 33.81 | 33.92 | 33.39 | 33.57 | 547,716 | -0.18(-0.53%) |
Jun 30, 2009 | 33.15 | 33.82 | 32.64 | 33.75 | 767,613 | +0.72(+2.18%) |
Jun 29, 2009 | 33.18 | 33.35 | 32.58 | 33.03 | 306,074 | -0.17(-0.51%) |
Jun 26, 2009 | 32.65 | 33.25 | 32.39 | 33.20 | 761,039 | +0.29(+0.88%) |
Jun 25, 2009 | 32.98 | 33.04 | 32.77 | 32.91 | 581,590 | +0.73(+2.27%) |
Jun 24, 2009 | 31.84 | 32.35 | 31.66 | 32.18 | 266,002 | +0.42(+1.32%) |
Jun 23, 2009 | 32.16 | 32.40 | 31.61 | 31.76 | 464,553 | -0.43(-1.34%) |
Jun 22, 2009 | 32.13 | 32.44 | 31.91 | 32.19 | 698,423 | -0.07(-0.22%) |
Jun 19, 2009 | 31.88 | 32.33 | 31.78 | 32.26 | 900,538 | +0.76(+2.41%) |
Jun 18, 2009 | 30.72 | 31.60 | 30.40 | 31.50 | 656,941 | +0.94(+3.08%) |
Jun 17, 2009 | 31.13 | 31.14 | 30.30 | 30.56 | 787,694 | +0.47(+1.56%) |
Jun 16, 2009 | 30.71 | 30.88 | 30.09 | 30.09 | 507,748 | -0.56(-1.83%) |
Jun 15, 2009 | 31.11 | 31.11 | 30.43 | 30.65 | 362,381 | -0.60(-1.92%) |
Jun 12, 2009 | 30.99 | 31.47 | 30.91 | 31.25 | 303,946 | +0.25(+0.81%) |
Jun 11, 2009 | 30.97 | 31.50 | 30.91 | 31.00 | 663,434 | +0.07(+0.23%) |
Jun 10, 2009 | 31.36 | 31.58 | 30.66 | 30.93 | 648,475 | -0.18(-0.58%) |
Jun 09, 2009 | 31.07 | 31.17 | 30.75 | 31.11 | 445,638 | +0.07(+0.23%) |
Jun 08, 2009 | 30.99 | 31.27 | 30.80 | 31.04 | 399,504 | -0.67(-2.11%) |
Jun 05, 2009 | 31.75 | 31.82 | 31.26 | 31.71 | 439,045 | +0.02(+0.06%) |
Jun 04, 2009 | 31.58 | 31.82 | 31.44 | 31.69 | 626,310 | +0.28(+0.89%) |
Jun 03, 2009 | 31.56 | 31.84 | 31.33 | 31.41 | 681,151 | -0.37(-1.16%) |
Jun 02, 2009 | 31.39 | 32.12 | 31.27 | 31.78 | 1,118,187 | +0.38(+1.21%) |
Jun 01, 2009 | 31.50 | 31.88 | 31.22 | 31.40 | 910,584 | -0.03(-0.10%) |
May 29, 2009 | 30.71 | 31.43 | 30.71 | 31.43 | 933,076 | +0.56(+1.81%) |
May 28, 2009 | 30.61 | 31.22 | 30.31 | 30.87 | 1,064,250 | +0.75(+2.49%) |
May 27, 2009 | 30.39 | 30.70 | 29.93 | 30.12 | 367,432 | -0.25(-0.82%) |
May 26, 2009 | 29.58 | 30.37 | 29.19 | 30.37 | 740,305 | +0.63(+2.12%) |
May 22, 2009 | 29.48 | 30.06 | 28.93 | 29.74 | 810,067 | +0.28(+0.95%) |
May 21, 2009 | 29.30 | 30.10 | 29.14 | 29.46 | 832,476 | -0.32(-1.07%) |
May 20, 2009 | 29.31 | 29.99 | 29.19 | 29.78 | 937,534 | +0.58(+1.99%) |
May 19, 2009 | 28.70 | 29.51 | 28.50 | 29.20 | 1,175,058 | +0.47(+1.64%) |
May 18, 2009 | 28.24 | 28.74 | 27.95 | 28.73 | 912,431 | +0.72(+2.57%) |
May 15, 2009 | 28.15 | 28.25 | 27.65 | 28.01 | 992,694 | -0.22(-0.78%) |
May 14, 2009 | 27.65 | 28.40 | 27.51 | 28.23 | 946,256 | +0.64(+2.32%) |
May 13, 2009 | 28.03 | 28.27 | 27.53 | 27.59 | 801,911 | -0.66(-2.34%) |
May 12, 2009 | 28.12 | 28.47 | 27.95 | 28.25 | 994,580 | +0.40(+1.44%) |
May 11, 2009 | 28.00 | 28.20 | 27.75 | 27.85 | 1,026,335 | -0.44(-1.56%) |
May 08, 2009 | 27.55 | 28.39 | 27.55 | 28.29 | 1,619,779 | +0.60(+2.17%) |
May 07, 2009 | 28.33 | 28.33 | 27.68 | 27.69 | 2,598,915 | -0.44(-1.56%) |
May 06, 2009 | 30.48 | 30.48 | 27.67 | 28.13 | 5,207,709 | +0.30(+1.08%) |
May 05, 2009 | 28.16 | 28.24 | 27.48 | 27.83 | 2,183,212 | -0.20(-0.71%) |
May 04, 2009 | 27.62 | 28.18 | 27.61 | 28.03 | 2,122,834 | +0.69(+2.52%) |