Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.01 | 32.37 | 31.92 | 32.18 | 2,676,833 | +0.21(+0.65%) |
Jul 30, 2009 | 32.01 | 32.21 | 31.94 | 31.98 | 1,848,428 | +0.15(+0.47%) |
Jul 29, 2009 | 31.56 | 31.96 | 31.49 | 31.83 | 1,652,511 | +0.19(+0.58%) |
Jul 28, 2009 | 31.89 | 32.10 | 31.37 | 31.64 | 1,435,786 | -0.33(-1.02%) |
Jul 27, 2009 | 31.86 | 31.99 | 31.55 | 31.97 | 822,178 | +0.01(+0.02%) |
Jul 24, 2009 | 31.99 | 32.10 | 31.59 | 31.96 | 3,275 | -0.02(-0.07%) |
Jul 23, 2009 | 31.40 | 32.27 | 31.40 | 31.98 | 2,080,301 | +0.53(+1.70%) |
Jul 22, 2009 | 31.07 | 31.69 | 30.99 | 31.45 | 1,568,754 | +0.34(+1.10%) |
Jul 21, 2009 | 31.27 | 31.45 | 30.86 | 31.11 | 1,085,920 | -0.04(-0.11%) |
Jul 20, 2009 | 31.39 | 31.55 | 30.89 | 31.14 | 1,831,161 | -0.08(-0.25%) |
Jul 17, 2009 | 31.31 | 31.33 | 31.00 | 31.22 | 1,388,720 | +0.02(+0.07%) |
Jul 16, 2009 | 31.10 | 31.34 | 30.94 | 31.20 | 894,719 | -0.01(-0.05%) |
Jul 15, 2009 | 30.59 | 31.21 | 30.39 | 31.21 | 1,459,112 | +0.80(+2.65%) |
Jul 14, 2009 | 30.38 | 30.62 | 30.13 | 30.41 | 1,268,798 | -0.06(-0.19%) |
Jul 13, 2009 | 30.08 | 30.50 | 30.01 | 30.47 | 1,001,869 | +0.67(+2.25%) |
Jul 10, 2009 | 30.15 | 30.26 | 29.67 | 29.80 | 865,539 | -0.56(-1.85%) |
Jul 09, 2009 | 30.50 | 30.66 | 30.23 | 30.36 | 1,303,093 | +0.01(+0.02%) |
Jul 08, 2009 | 30.70 | 30.71 | 30.05 | 30.35 | 1,211,144 | -0.23(-0.77%) |
Jul 07, 2009 | 31.15 | 31.16 | 30.55 | 30.59 | 1,413,323 | -0.59(-1.90%) |
Jul 06, 2009 | 30.72 | 31.22 | 30.53 | 31.18 | 1,049,888 | +0.31(+0.99%) |
Jul 02, 2009 | 30.70 | 31.08 | 30.61 | 30.87 | 1,979,593 | -0.11(-0.34%) |
Jul 01, 2009 | 30.32 | 31.29 | 30.21 | 30.98 | 1,901,744 | +0.85(+2.81%) |
Jun 30, 2009 | 30.33 | 30.41 | 29.79 | 30.13 | 1,650,394 | -0.14(-0.47%) |
Jun 29, 2009 | 30.52 | 30.52 | 29.90 | 30.28 | 1,085,317 | -0.08(-0.26%) |
Jun 26, 2009 | 30.32 | 30.52 | 29.99 | 30.35 | 2,191,522 | +0.03(+0.09%) |
Jun 25, 2009 | 29.95 | 30.37 | 29.91 | 30.32 | 1,467,642 | +0.43(+1.45%) |
Jun 24, 2009 | 30.10 | 30.25 | 29.72 | 29.89 | 1,673,796 | -0.09(-0.28%) |
Jun 23, 2009 | 29.91 | 30.33 | 29.63 | 29.98 | 1,535,819 | +0.07(+0.24%) |
Jun 22, 2009 | 30.36 | 30.66 | 29.76 | 29.91 | 1,716,308 | -0.73(-2.37%) |
Jun 19, 2009 | 31.15 | 31.15 | 30.48 | 30.63 | 1,849,665 | -0.30(-0.97%) |
Jun 18, 2009 | 30.48 | 31.06 | 30.17 | 30.93 | 1,524,682 | +0.53(+1.76%) |
Jun 17, 2009 | 30.79 | 31.05 | 30.30 | 30.40 | 2,457,156 | -0.33(-1.09%) |
Jun 16, 2009 | 31.61 | 31.68 | 30.59 | 30.73 | 1,911,858 | -0.74(-2.35%) |
Jun 15, 2009 | 31.75 | 32.02 | 31.32 | 31.47 | 1,356,896 | -0.51(-1.60%) |
Jun 12, 2009 | 31.76 | 32.06 | 31.63 | 31.98 | 1,495,652 | +0.16(+0.51%) |
Jun 11, 2009 | 31.94 | 32.15 | 31.79 | 31.82 | 1,950,490 | -0.11(-0.36%) |
Jun 10, 2009 | 31.93 | 32.28 | 31.68 | 31.93 | 1,896,171 | +0.11(+0.34%) |
Jun 09, 2009 | 32.30 | 32.43 | 31.80 | 31.83 | 2,771,896 | -0.44(-1.37%) |
Jun 08, 2009 | 32.28 | 32.47 | 32.07 | 32.27 | 2,202,224 | -0.30(-0.92%) |
Jun 05, 2009 | 32.95 | 33.29 | 32.41 | 32.57 | 1,824,462 | -0.31(-0.95%) |
Jun 04, 2009 | 33.14 | 33.39 | 32.86 | 32.88 | 2,343,936 | -0.17(-0.52%) |
Jun 03, 2009 | 32.87 | 33.32 | 32.60 | 33.05 | 2,241,466 | +0.06(+0.19%) |
Jun 02, 2009 | 31.78 | 33.06 | 31.77 | 32.99 | 2,860,040 | +1.22(+3.83%) |
Jun 01, 2009 | 31.63 | 32.28 | 31.23 | 31.77 | 5,333,437 | +0.46(+1.45%) |
May 29, 2009 | 31.68 | 32.23 | 31.27 | 31.31 | 4,683,960 | -0.50(-1.57%) |
May 28, 2009 | 31.68 | 31.92 | 31.34 | 31.81 | 1,609,968 | +0.29(+0.93%) |
May 27, 2009 | 31.88 | 32.02 | 31.47 | 31.52 | 2,410,236 | -0.45(-1.40%) |
May 26, 2009 | 30.97 | 31.97 | 30.82 | 31.97 | 2,994,543 | +0.96(+3.10%) |
May 22, 2009 | 30.98 | 31.21 | 30.73 | 31.01 | 1,189,207 | +0.06(+0.21%) |
May 21, 2009 | 30.70 | 31.16 | 30.44 | 30.94 | 1,886,560 | -0.01(-0.05%) |
May 20, 2009 | 31.08 | 31.24 | 30.66 | 30.96 | 3,361,083 | +0.03(+0.09%) |
May 19, 2009 | 30.82 | 31.32 | 30.52 | 30.93 | 2,565,706 | +0.14(+0.46%) |
May 18, 2009 | 30.09 | 30.79 | 29.94 | 30.79 | 3,036,264 | +0.92(+3.07%) |
May 15, 2009 | 29.90 | 30.23 | 29.77 | 29.87 | 1,914,417 | -0.04(-0.14%) |
May 14, 2009 | 29.68 | 30.27 | 29.61 | 29.91 | 1,987,968 | +0.31(+1.06%) |
May 13, 2009 | 29.88 | 30.12 | 29.57 | 29.60 | 2,048,403 | -0.47(-1.56%) |
May 12, 2009 | 29.98 | 30.31 | 29.56 | 30.07 | 1,795,890 | +0.18(+0.60%) |
May 11, 2009 | 29.58 | 30.14 | 29.51 | 29.89 | 1,824,683 | -0.01(-0.02%) |
May 08, 2009 | 29.82 | 30.32 | 29.70 | 29.90 | 2,265,989 | +0.31(+1.06%) |
May 07, 2009 | 30.08 | 30.08 | 29.44 | 29.58 | 1,864,758 | -0.33(-1.09%) |
May 06, 2009 | 30.11 | 30.38 | 29.13 | 29.91 | 2,394,531 | -0.11(-0.36%) |
May 05, 2009 | 29.11 | 30.89 | 28.84 | 30.02 | 6,896,423 | +2.61(+9.53%) |
May 04, 2009 | 27.33 | 27.65 | 27.32 | 27.41 | 2,520,974 | -0.38(-1.38%) |