Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.52 | 36.95 | 35.95 | 36.60 | 2,803,961 | -0.50(-1.36%) |
Jul 30, 2009 | 37.98 | 38.14 | 36.76 | 37.10 | 4,598,137 | +0.12(+0.32%) |
Jul 29, 2009 | 37.13 | 37.28 | 36.53 | 36.98 | 2,213,738 | -0.47(-1.24%) |
Jul 28, 2009 | 36.72 | 37.62 | 36.45 | 37.45 | 2,409,159 | -0.01(-0.03%) |
Jul 27, 2009 | 35.92 | 37.77 | 35.77 | 37.46 | 4,922,230 | +1.91(+5.38%) |
Jul 24, 2009 | 35.31 | 35.69 | 34.74 | 35.55 | 954 | -0.04(-0.11%) |
Jul 23, 2009 | 34.03 | 35.81 | 33.69 | 35.59 | 3,263,734 | +1.61(+4.74%) |
Jul 22, 2009 | 34.20 | 34.74 | 33.74 | 33.98 | 3,223,256 | -0.68(-1.96%) |
Jul 21, 2009 | 35.88 | 35.88 | 33.99 | 34.66 | 2,005,582 | -0.74(-2.10%) |
Jul 20, 2009 | 34.18 | 35.46 | 34.18 | 35.40 | 2,215,764 | +1.46(+4.30%) |
Jul 17, 2009 | 34.91 | 35.20 | 33.66 | 33.94 | 3,015,951 | -0.79(-2.28%) |
Jul 16, 2009 | 34.10 | 35.01 | 33.66 | 34.73 | 2,212,572 | -0.07(-0.20%) |
Jul 15, 2009 | 34.30 | 35.20 | 33.41 | 34.80 | 3,271,765 | +0.87(+2.58%) |
Jul 14, 2009 | 33.72 | 34.40 | 32.92 | 33.93 | 2,377,843 | +0.27(+0.80%) |
Jul 13, 2009 | 32.73 | 33.71 | 32.73 | 33.66 | 3,046,665 | +1.37(+4.25%) |
Jul 10, 2009 | 31.81 | 32.47 | 31.42 | 32.28 | 2,641,503 | +0.36(+1.12%) |
Jul 09, 2009 | 32.79 | 33.07 | 31.84 | 31.93 | 2,465,401 | -0.72(-2.22%) |
Jul 08, 2009 | 33.20 | 33.32 | 31.82 | 32.65 | 4,570,423 | -0.64(-1.93%) |
Jul 07, 2009 | 34.60 | 34.75 | 33.11 | 33.29 | 2,868,810 | -1.46(-4.20%) |
Jul 06, 2009 | 33.28 | 34.83 | 33.19 | 34.75 | 2,955,363 | +1.53(+4.62%) |
Jul 02, 2009 | 34.91 | 34.93 | 33.22 | 33.22 | 2,930,296 | -2.01(-5.71%) |
Jul 01, 2009 | 35.19 | 35.57 | 35.14 | 35.23 | 1,709,906 | +0.05(+0.14%) |
Jun 30, 2009 | 35.08 | 35.35 | 34.66 | 35.18 | 1,837,731 | +0.03(+0.09%) |
Jun 29, 2009 | 35.16 | 35.37 | 34.41 | 35.15 | 2,230,860 | +0.31(+0.90%) |
Jun 26, 2009 | 34.71 | 35.09 | 34.25 | 34.83 | 2,340,569 | -0.36(-1.02%) |
Jun 25, 2009 | 34.52 | 35.21 | 34.45 | 35.19 | 3,250,982 | -0.20(-0.57%) |
Jun 24, 2009 | 35.42 | 35.86 | 35.02 | 35.39 | 2,385,783 | +0.30(+0.84%) |
Jun 23, 2009 | 34.84 | 35.75 | 34.51 | 35.10 | 2,578,097 | +0.46(+1.33%) |
Jun 22, 2009 | 35.88 | 36.18 | 34.54 | 34.64 | 3,263,828 | -1.65(-4.56%) |
Jun 19, 2009 | 36.87 | 36.94 | 35.79 | 36.29 | 2,680,683 | -0.12(-0.33%) |
Jun 18, 2009 | 35.93 | 36.79 | 35.63 | 36.41 | 2,022,944 | +0.63(+1.76%) |
Jun 17, 2009 | 35.99 | 36.54 | 35.07 | 35.78 | 2,661,368 | -0.21(-0.58%) |
Jun 16, 2009 | 36.62 | 37.03 | 35.33 | 35.99 | 2,305,313 | -0.42(-1.16%) |
Jun 15, 2009 | 37.77 | 38.13 | 35.99 | 36.41 | 2,928,765 | -2.08(-5.39%) |
Jun 12, 2009 | 37.16 | 38.52 | 37.08 | 38.48 | 1,876,636 | +1.24(+3.33%) |
Jun 11, 2009 | 38.22 | 38.45 | 37.07 | 37.25 | 2,228,928 | -0.65(-1.71%) |
Jun 10, 2009 | 39.74 | 39.98 | 37.10 | 37.89 | 3,470,693 | -1.40(-3.55%) |
Jun 09, 2009 | 40.14 | 40.14 | 38.99 | 39.29 | 3,307,619 | -0.56(-1.40%) |
Jun 08, 2009 | 39.70 | 40.23 | 39.26 | 39.85 | 2,719,025 | -0.25(-0.61%) |
Jun 05, 2009 | 41.92 | 41.92 | 39.98 | 40.09 | 3,123,084 | -1.19(-2.89%) |
Jun 04, 2009 | 40.26 | 41.78 | 39.89 | 41.29 | 3,513,472 | +1.31(+3.29%) |
Jun 03, 2009 | 39.89 | 40.69 | 39.48 | 39.98 | 3,366,254 | -0.08(-0.20%) |
Jun 02, 2009 | 40.02 | 40.62 | 39.37 | 40.06 | 4,107,711 | -0.46(-1.13%) |
Jun 01, 2009 | 39.35 | 41.95 | 38.81 | 40.52 | 5,322,008 | +1.86(+4.80%) |
May 29, 2009 | 37.26 | 38.66 | 36.67 | 38.66 | 3,294,639 | +1.49(+4.01%) |
May 28, 2009 | 36.82 | 37.34 | 35.86 | 37.17 | 4,363,315 | +0.71(+1.95%) |
May 27, 2009 | 37.11 | 37.45 | 36.14 | 36.46 | 4,638,493 | -0.83(-2.23%) |
May 26, 2009 | 34.44 | 37.57 | 33.92 | 37.29 | 4,644,374 | +2.93(+8.53%) |
May 22, 2009 | 35.07 | 35.72 | 34.18 | 34.36 | 2,368,869 | -0.67(-1.92%) |
May 21, 2009 | 34.03 | 35.50 | 33.73 | 35.03 | 2,643,917 | +0.48(+1.38%) |
May 20, 2009 | 36.09 | 36.44 | 34.42 | 34.55 | 4,255,406 | -0.86(-2.43%) |
May 19, 2009 | 35.56 | 36.54 | 34.92 | 35.42 | 3,979,719 | -1.31(-3.56%) |
May 18, 2009 | 34.66 | 36.96 | 34.33 | 36.72 | 5,570,160 | +2.87(+8.49%) |
May 15, 2009 | 34.59 | 35.07 | 33.19 | 33.85 | 4,150,655 | -0.91(-2.61%) |
May 14, 2009 | 33.25 | 35.18 | 32.40 | 34.76 | 5,236,340 | +1.47(+4.42%) |
May 13, 2009 | 34.47 | 34.72 | 32.91 | 33.28 | 4,584,007 | -1.96(-5.57%) |
May 12, 2009 | 35.98 | 36.15 | 33.96 | 35.25 | 3,202,715 | -0.13(-0.36%) |
May 11, 2009 | 35.87 | 36.33 | 35.23 | 35.37 | 3,804,454 | -1.35(-3.67%) |
May 08, 2009 | 34.76 | 37.11 | 33.95 | 36.72 | 7,012,268 | +2.92(+8.65%) |
May 07, 2009 | 36.40 | 37.04 | 33.54 | 33.79 | 6,657,039 | -3.05(-8.28%) |
May 06, 2009 | 36.66 | 37.01 | 34.99 | 36.84 | 4,332,208 | +0.72(+2.00%) |
May 05, 2009 | 35.89 | 36.93 | 35.27 | 36.12 | 4,568,341 | -0.69(-1.86%) |
May 04, 2009 | 35.32 | 36.98 | 35.25 | 36.81 | 5,136,844 | +2.81(+8.27%) |