Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.62 | 33.06 | 32.62 | 32.83 | 4,309,721 | +0.35(+1.09%) |
Jul 30, 2009 | 32.23 | 32.72 | 32.23 | 32.47 | 5,369,345 | +0.97(+3.08%) |
Jul 29, 2009 | 31.36 | 31.57 | 31.16 | 31.50 | 3,145,774 | -0.23(-0.72%) |
Jul 28, 2009 | 31.65 | 31.91 | 31.35 | 31.73 | 3,829,297 | +0.11(+0.35%) |
Jul 27, 2009 | 31.64 | 31.83 | 31.35 | 31.62 | 4,627,213 | +0.24(+0.78%) |
Jul 24, 2009 | 31.14 | 31.51 | 30.91 | 31.38 | 3,703,049 | -0.07(-0.23%) |
Jul 23, 2009 | 30.98 | 31.75 | 30.87 | 31.45 | 4,812,249 | +0.50(+1.60%) |
Jul 22, 2009 | 30.73 | 31.16 | 30.55 | 30.95 | 3,585,476 | +0.13(+0.41%) |
Jul 21, 2009 | 31.03 | 31.10 | 30.53 | 30.82 | 4,340,375 | +0.13(+0.44%) |
Jul 20, 2009 | 30.86 | 30.93 | 30.55 | 30.69 | 4,683,563 | +0.95(+3.18%) |
Jul 17, 2009 | 29.57 | 29.77 | 29.40 | 29.74 | 2,969,855 | +0.18(+0.61%) |
Jul 16, 2009 | 29.31 | 29.74 | 29.11 | 29.56 | 3,308,739 | +0.23(+0.78%) |
Jul 15, 2009 | 28.63 | 29.41 | 28.48 | 29.34 | 7,731,152 | +1.77(+6.41%) |
Jul 14, 2009 | 27.55 | 27.62 | 27.26 | 27.57 | 3,687,391 | +0.21(+0.78%) |
Jul 13, 2009 | 27.08 | 27.59 | 27.01 | 27.36 | 5,855,823 | -0.76(-2.69%) |
Jul 10, 2009 | 28.03 | 28.24 | 27.80 | 28.11 | 2,827,792 | -0.25(-0.89%) |
Jul 09, 2009 | 28.30 | 28.62 | 28.18 | 28.37 | 3,760,351 | +0.23(+0.81%) |
Jul 08, 2009 | 28.42 | 28.47 | 27.68 | 28.14 | 6,126,645 | -0.02(-0.06%) |
Jul 07, 2009 | 28.59 | 28.71 | 28.00 | 28.15 | 4,060,216 | -0.32(-1.11%) |
Jul 06, 2009 | 28.29 | 28.50 | 28.10 | 28.47 | 5,092,656 | +1.03(+3.76%) |
Jul 02, 2009 | 27.99 | 27.99 | 27.43 | 27.43 | 4,724,390 | -0.88(-3.09%) |
Jul 01, 2009 | 28.32 | 28.63 | 28.25 | 28.31 | 5,244,198 | +0.88(+3.22%) |
Jun 30, 2009 | 27.62 | 27.70 | 27.13 | 27.43 | 5,689,357 | -0.20(-0.71%) |
Jun 29, 2009 | 27.58 | 27.72 | 27.37 | 27.62 | 3,541,666 | +0.15(+0.55%) |
Jun 26, 2009 | 27.46 | 27.62 | 27.34 | 27.47 | 2,956,250 | -0.07(-0.26%) |
Jun 25, 2009 | 27.15 | 27.61 | 27.09 | 27.55 | 3,819,814 | +0.76(+2.83%) |
Jun 24, 2009 | 26.83 | 27.29 | 26.66 | 26.79 | 4,939,074 | +0.17(+0.62%) |
Jun 23, 2009 | 26.55 | 26.72 | 24.97 | 26.62 | 4,706,065 | -0.07(-0.27%) |
Jun 22, 2009 | 27.48 | 27.48 | 26.67 | 26.69 | 6,860,029 | -0.69(-2.53%) |
Jun 19, 2009 | 27.67 | 27.73 | 27.30 | 27.39 | 4,513,657 | +0.03(+0.12%) |
Jun 18, 2009 | 27.46 | 27.62 | 27.13 | 27.36 | 4,219,704 | -0.12(-0.43%) |
Jun 17, 2009 | 27.38 | 27.75 | 27.17 | 27.47 | 4,510,773 | -0.01(-0.03%) |
Jun 16, 2009 | 28.03 | 28.16 | 27.45 | 27.48 | 3,671,614 | -0.30(-1.08%) |
Jun 15, 2009 | 28.34 | 28.34 | 27.62 | 27.78 | 5,189,668 | -1.03(-3.58%) |
Jun 12, 2009 | 28.67 | 28.83 | 28.44 | 28.81 | 2,253,131 | -0.07(-0.25%) |
Jun 11, 2009 | 28.43 | 29.30 | 28.43 | 28.89 | 4,392,199 | +0.52(+1.83%) |
Jun 10, 2009 | 28.33 | 28.66 | 27.98 | 28.37 | 5,400,986 | +0.78(+2.83%) |
Jun 09, 2009 | 27.73 | 27.80 | 27.32 | 27.58 | 3,569,702 | -0.26(-0.93%) |
Jun 08, 2009 | 27.64 | 27.99 | 27.48 | 27.84 | 3,554,683 | -0.31(-1.09%) |
Jun 05, 2009 | 28.76 | 28.76 | 27.96 | 28.15 | 3,429,737 | -0.18(-0.64%) |
Jun 04, 2009 | 28.04 | 28.33 | 27.73 | 28.33 | 4,993,470 | +0.34(+1.21%) |
Jun 03, 2009 | 28.70 | 28.74 | 27.77 | 27.99 | 6,469,243 | -0.84(-2.92%) |
Jun 02, 2009 | 29.22 | 29.22 | 28.72 | 28.84 | 6,216,072 | -0.66(-2.24%) |
Jun 01, 2009 | 29.01 | 29.54 | 28.97 | 29.50 | 5,647,237 | +1.03(+3.63%) |
May 29, 2009 | 28.34 | 28.47 | 28.01 | 28.47 | 4,686,103 | +0.34(+1.21%) |
May 28, 2009 | 27.76 | 28.24 | 27.46 | 28.13 | 5,927,184 | +1.39(+5.19%) |
May 27, 2009 | 27.11 | 27.32 | 26.56 | 26.74 | 10,049,944 | -1.14(-4.10%) |
May 26, 2009 | 27.25 | 27.94 | 27.06 | 27.88 | 6,196,390 | -0.43(-1.53%) |
May 22, 2009 | 28.47 | 28.56 | 28.22 | 28.32 | 2,526,564 | +0.02(+0.08%) |
May 21, 2009 | 28.52 | 28.57 | 28.06 | 28.29 | 4,009,120 | -0.83(-2.84%) |
May 20, 2009 | 29.47 | 29.67 | 29.05 | 29.12 | 4,341,065 | +0.14(+0.49%) |
May 19, 2009 | 28.54 | 29.30 | 28.54 | 28.98 | 5,156,191 | +0.17(+0.57%) |
May 18, 2009 | 28.09 | 28.81 | 28.09 | 28.81 | 7,067,142 | +1.40(+5.09%) |
May 15, 2009 | 27.69 | 27.98 | 27.26 | 27.42 | 4,690,512 | -0.29(-1.05%) |
May 14, 2009 | 27.47 | 27.92 | 27.33 | 27.71 | 4,505,050 | +0.12(+0.43%) |
May 13, 2009 | 28.29 | 28.29 | 27.55 | 27.59 | 5,490,809 | -0.91(-3.21%) |
May 12, 2009 | 28.68 | 28.90 | 28.23 | 28.51 | 4,560,346 | +0.13(+0.47%) |
May 11, 2009 | 28.61 | 28.85 | 28.31 | 28.37 | 4,081,326 | -0.82(-2.81%) |
May 08, 2009 | 28.66 | 29.21 | 28.58 | 29.19 | 3,839,787 | +1.44(+5.20%) |
May 07, 2009 | 28.87 | 28.99 | 27.59 | 27.75 | 5,725,531 | -0.86(-3.00%) |
May 06, 2009 | 28.42 | 28.88 | 28.18 | 28.61 | 7,262,942 | -0.08(-0.27%) |
May 05, 2009 | 28.79 | 28.81 | 28.33 | 28.69 | 6,345,644 | -0.29(-1.01%) |
May 04, 2009 | 27.87 | 29.04 | 27.81 | 28.98 | 6,353,118 | +1.59(+5.81%) |