Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.35 | 33.57 | 33.19 | 33.40 | 5,539,846 | +0.07(+0.21%) |
Jul 30, 2009 | 33.35 | 33.60 | 32.98 | 33.34 | 6,957,730 | +0.42(+1.28%) |
Jul 29, 2009 | 33.09 | 33.31 | 32.69 | 32.91 | 6,305,608 | -0.34(-1.01%) |
Jul 28, 2009 | 33.45 | 33.51 | 32.83 | 33.25 | 5,536,413 | -0.38(-1.13%) |
Jul 27, 2009 | 33.39 | 33.73 | 33.07 | 33.63 | 5,750,122 | +0.43(+1.29%) |
Jul 24, 2009 | 33.15 | 33.38 | 32.71 | 33.20 | 1,817 | -0.07(-0.21%) |
Jul 23, 2009 | 31.83 | 33.57 | 31.58 | 33.27 | 12,438,022 | +0.75(+2.31%) |
Jul 22, 2009 | 32.27 | 33.29 | 32.27 | 32.51 | 8,160,315 | +0.01(+0.02%) |
Jul 21, 2009 | 32.89 | 33.12 | 32.15 | 32.51 | 6,060,737 | -0.29(-0.87%) |
Jul 20, 2009 | 32.53 | 32.90 | 32.43 | 32.79 | 6,248,454 | +0.36(+1.11%) |
Jul 17, 2009 | 32.69 | 32.91 | 32.27 | 32.43 | 8,312,005 | -0.47(-1.44%) |
Jul 16, 2009 | 31.37 | 33.20 | 31.26 | 32.91 | 12,557,091 | +1.49(+4.75%) |
Jul 15, 2009 | 31.17 | 31.48 | 30.90 | 31.41 | 7,233,775 | +0.59(+1.92%) |
Jul 14, 2009 | 30.53 | 30.88 | 30.28 | 30.82 | 5,725,843 | +0.10(+0.32%) |
Jul 13, 2009 | 30.21 | 30.74 | 30.21 | 30.72 | 6,159,529 | +0.53(+1.75%) |
Jul 10, 2009 | 29.61 | 30.33 | 29.55 | 30.20 | 6,085,455 | +0.34(+1.15%) |
Jul 09, 2009 | 29.98 | 30.21 | 29.72 | 29.85 | 6,398,895 | +0.09(+0.29%) |
Jul 08, 2009 | 29.85 | 29.98 | 29.08 | 29.77 | 12,111,358 | +0.10(+0.34%) |
Jul 07, 2009 | 30.54 | 30.57 | 29.59 | 29.67 | 7,357,824 | -0.88(-2.89%) |
Jul 06, 2009 | 30.00 | 30.57 | 29.93 | 30.55 | 7,078,619 | +0.34(+1.11%) |
Jul 02, 2009 | 31.17 | 31.25 | 30.21 | 30.21 | 7,121,366 | -1.40(-4.42%) |
Jul 01, 2009 | 31.05 | 31.86 | 31.05 | 31.61 | 5,956,794 | +0.53(+1.72%) |
Jun 30, 2009 | 31.24 | 31.54 | 30.77 | 31.08 | 7,304,844 | -0.21(-0.66%) |
Jun 29, 2009 | 31.05 | 31.62 | 30.71 | 31.28 | 6,578,697 | +0.29(+0.92%) |
Jun 26, 2009 | 30.53 | 31.15 | 30.46 | 31.00 | 8,917,010 | +0.30(+0.99%) |
Jun 25, 2009 | 30.11 | 30.74 | 30.07 | 30.69 | 8,117,268 | +1.08(+3.63%) |
Jun 24, 2009 | 29.63 | 30.15 | 29.46 | 29.62 | 7,554,525 | +0.27(+0.93%) |
Jun 23, 2009 | 29.34 | 29.69 | 29.18 | 29.34 | 9,298,644 | +0.22(+0.77%) |
Jun 22, 2009 | 29.79 | 29.82 | 28.85 | 29.12 | 11,530,094 | -0.81(-2.70%) |
Jun 19, 2009 | 30.30 | 30.30 | 29.65 | 29.93 | 10,325,251 | -0.10(-0.33%) |
Jun 18, 2009 | 30.00 | 30.27 | 29.63 | 30.03 | 6,042,776 | +0.11(+0.37%) |
Jun 17, 2009 | 29.82 | 30.21 | 29.55 | 29.92 | 10,220,346 | -0.20(-0.66%) |
Jun 16, 2009 | 30.64 | 30.84 | 30.08 | 30.11 | 6,815,940 | -0.35(-1.14%) |
Jun 15, 2009 | 31.03 | 31.08 | 30.28 | 30.46 | 10,160,817 | -0.95(-3.03%) |
Jun 12, 2009 | 32.08 | 32.17 | 31.13 | 31.41 | 9,018,025 | -0.78(-2.41%) |
Jun 11, 2009 | 32.09 | 32.53 | 32.05 | 32.19 | 5,939,472 | +0.08(+0.25%) |
Jun 10, 2009 | 32.44 | 32.53 | 31.58 | 32.11 | 7,557,169 | -0.14(-0.44%) |
Jun 09, 2009 | 31.93 | 32.44 | 31.74 | 32.25 | 4,929,360 | +0.28(+0.88%) |
Jun 08, 2009 | 31.57 | 32.17 | 31.21 | 31.97 | 6,796,838 | -0.06(-0.17%) |
Jun 05, 2009 | 32.27 | 32.50 | 31.84 | 32.03 | 6,470,991 | +0.32(+1.02%) |
Jun 04, 2009 | 31.77 | 31.97 | 31.25 | 31.71 | 7,509,266 | -0.01(-0.04%) |
Jun 03, 2009 | 32.15 | 32.34 | 31.48 | 31.72 | 10,472,264 | -0.96(-2.93%) |
Jun 02, 2009 | 32.56 | 33.65 | 32.27 | 32.68 | 8,254,365 | +0.00(+0.00%) |
Jun 01, 2009 | 32.45 | 32.95 | 32.02 | 32.68 | 10,878,817 | +0.88(+2.78%) |
May 29, 2009 | 30.57 | 31.79 | 30.55 | 31.79 | 9,590,015 | +1.32(+4.35%) |
May 28, 2009 | 31.02 | 31.38 | 30.37 | 30.47 | 9,538,081 | -0.46(-1.49%) |
May 27, 2009 | 31.85 | 32.01 | 30.82 | 30.93 | 7,218,000 | -0.86(-2.72%) |
May 26, 2009 | 30.60 | 31.95 | 30.56 | 31.79 | 7,885,535 | +0.93(+3.00%) |
May 22, 2009 | 30.95 | 31.25 | 30.21 | 30.87 | 9,802,082 | +0.10(+0.32%) |
May 21, 2009 | 31.99 | 31.99 | 30.67 | 30.77 | 11,471,327 | -1.47(-4.57%) |
May 20, 2009 | 32.88 | 33.04 | 32.19 | 32.24 | 8,256,995 | +0.02(+0.08%) |
May 19, 2009 | 32.88 | 33.20 | 32.18 | 32.22 | 9,361,324 | -0.61(-1.86%) |
May 18, 2009 | 32.36 | 33.06 | 32.36 | 32.83 | 8,209,351 | +0.50(+1.56%) |
May 15, 2009 | 32.36 | 33.26 | 32.20 | 32.32 | 8,597,184 | -0.17(-0.52%) |
May 14, 2009 | 32.52 | 32.93 | 32.25 | 32.49 | 7,057,110 | +0.19(+0.58%) |
May 13, 2009 | 33.18 | 33.18 | 32.01 | 32.30 | 11,049,154 | -1.37(-4.08%) |
May 12, 2009 | 34.52 | 34.66 | 33.20 | 33.68 | 10,820,809 | -0.73(-2.13%) |
May 11, 2009 | 34.90 | 35.04 | 34.26 | 34.41 | 7,221,385 | -1.10(-3.11%) |
May 08, 2009 | 34.84 | 35.68 | 34.76 | 35.51 | 11,415,654 | +1.41(+4.13%) |
May 07, 2009 | 34.63 | 35.08 | 34.04 | 34.11 | 12,521,006 | -0.31(-0.89%) |
May 06, 2009 | 34.21 | 34.41 | 33.65 | 34.41 | 7,909,541 | +0.42(+1.23%) |
May 05, 2009 | 33.29 | 34.00 | 33.29 | 33.99 | 7,623,564 | +0.63(+1.90%) |
May 04, 2009 | 33.30 | 33.41 | 33.13 | 33.36 | 8,082,937 | +1.52(+4.76%) |