Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.17 | 36.67 | 35.69 | 36.01 | 927,659 | -0.08(-0.22%) |
Jul 30, 2009 | 36.59 | 36.74 | 35.89 | 36.09 | 1,257,987 | -0.14(-0.39%) |
Jul 29, 2009 | 36.01 | 36.98 | 35.93 | 36.23 | 1,183,307 | +0.14(+0.39%) |
Jul 28, 2009 | 35.85 | 36.12 | 35.47 | 36.09 | 981,624 | +0.16(+0.45%) |
Jul 27, 2009 | 35.88 | 36.00 | 35.45 | 35.93 | 743,717 | -0.04(-0.11%) |
Jul 24, 2009 | 35.19 | 35.98 | 35.01 | 35.97 | 915,658 | +0.48(+1.35%) |
Jul 23, 2009 | 33.77 | 35.94 | 33.43 | 35.49 | 1,688,806 | +1.44(+4.23%) |
Jul 22, 2009 | 33.96 | 34.50 | 33.58 | 34.05 | 1,115,372 | +0.02(+0.06%) |
Jul 21, 2009 | 33.71 | 34.06 | 33.05 | 34.03 | 1,286,908 | +0.57(+1.70%) |
Jul 20, 2009 | 33.33 | 33.93 | 32.95 | 33.46 | 1,145,194 | -0.07(-0.21%) |
Jul 17, 2009 | 33.41 | 33.86 | 32.58 | 33.53 | 886,127 | +0.30(+0.90%) |
Jul 16, 2009 | 32.89 | 33.73 | 32.83 | 33.23 | 1,455,247 | +0.25(+0.76%) |
Jul 15, 2009 | 32.50 | 33.16 | 32.42 | 32.98 | 1,594,919 | +0.58(+1.79%) |
Jul 14, 2009 | 32.84 | 33.08 | 32.34 | 32.40 | 1,396,194 | -0.59(-1.79%) |
Jul 13, 2009 | 32.37 | 33.13 | 31.85 | 32.99 | 1,127,046 | +0.10(+0.30%) |
Jul 10, 2009 | 33.14 | 33.56 | 32.39 | 32.89 | 1,050,861 | -0.50(-1.50%) |
Jul 09, 2009 | 33.34 | 34.07 | 33.23 | 33.39 | 1,044,571 | -0.28(-0.83%) |
Jul 08, 2009 | 33.40 | 34.03 | 33.29 | 33.67 | 1,631,904 | +0.60(+1.81%) |
Jul 07, 2009 | 33.90 | 34.28 | 33.04 | 33.07 | 1,379,302 | -0.85(-2.51%) |
Jul 06, 2009 | 33.71 | 34.49 | 33.61 | 33.92 | 1,286,939 | -0.03(-0.09%) |
Jul 02, 2009 | 34.13 | 34.27 | 33.77 | 33.95 | 1,461,522 | -0.61(-1.77%) |
Jul 01, 2009 | 35.61 | 35.93 | 34.42 | 34.56 | 1,812,899 | -1.41(-3.92%) |
Jun 30, 2009 | 36.00 | 36.19 | 35.27 | 35.97 | 1,809,856 | -0.03(-0.08%) |
Jun 29, 2009 | 35.89 | 36.30 | 35.11 | 36.00 | 2,382,852 | -0.04(-0.11%) |
Jun 26, 2009 | 35.14 | 36.20 | 34.85 | 36.04 | 3,810,557 | +1.08(+3.09%) |
Jun 25, 2009 | 34.50 | 35.00 | 33.31 | 34.96 | 1,784,989 | +0.95(+2.79%) |
Jun 24, 2009 | 33.70 | 34.30 | 33.13 | 34.01 | 1,616,168 | +0.23(+0.68%) |
Jun 23, 2009 | 33.09 | 34.02 | 32.78 | 33.78 | 2,652,618 | +0.67(+2.02%) |
Jun 22, 2009 | 33.00 | 33.27 | 32.46 | 33.11 | 1,729,705 | -0.25(-0.75%) |
Jun 19, 2009 | 33.14 | 33.64 | 32.96 | 33.36 | 2,163,023 | +0.59(+1.80%) |
Jun 18, 2009 | 31.74 | 32.80 | 31.46 | 32.77 | 1,589,632 | +0.90(+2.82%) |
Jun 17, 2009 | 30.68 | 32.30 | 30.68 | 31.87 | 1,720,735 | +1.16(+3.78%) |
Jun 16, 2009 | 31.38 | 31.54 | 30.50 | 30.71 | 865,888 | -0.24(-0.78%) |
Jun 15, 2009 | 31.40 | 31.40 | 30.69 | 30.95 | 1,337,207 | -0.58(-1.84%) |
Jun 12, 2009 | 30.74 | 31.65 | 30.66 | 31.53 | 1,424,347 | +0.61(+1.97%) |
Jun 11, 2009 | 30.14 | 31.08 | 30.14 | 30.92 | 1,592,898 | +0.79(+2.62%) |
Jun 10, 2009 | 30.63 | 30.85 | 29.84 | 30.13 | 1,633,729 | -0.42(-1.37%) |
Jun 09, 2009 | 31.01 | 31.05 | 30.37 | 30.55 | 1,033,005 | -0.25(-0.81%) |
Jun 08, 2009 | 30.24 | 31.06 | 30.18 | 30.80 | 1,427,296 | +0.02(+0.06%) |
Jun 05, 2009 | 30.64 | 30.85 | 30.15 | 30.78 | 1,098,158 | +0.38(+1.25%) |
Jun 04, 2009 | 31.68 | 31.78 | 30.29 | 30.40 | 1,608,064 | -1.12(-3.55%) |
Jun 03, 2009 | 30.70 | 31.64 | 30.41 | 31.52 | 1,801,286 | +0.69(+2.24%) |
Jun 02, 2009 | 29.14 | 31.00 | 29.03 | 30.83 | 1,947,853 | +0.79(+2.63%) |
Jun 01, 2009 | 30.00 | 30.20 | 29.59 | 30.04 | 1,710,375 | +0.27(+0.91%) |
May 29, 2009 | 28.81 | 29.82 | 28.18 | 29.77 | 2,457,838 | +0.99(+3.44%) |
May 28, 2009 | 29.21 | 29.35 | 28.57 | 28.78 | 1,150,023 | -0.38(-1.30%) |
May 27, 2009 | 29.59 | 29.93 | 29.05 | 29.16 | 2,532,524 | -0.46(-1.55%) |
May 26, 2009 | 28.51 | 29.81 | 28.15 | 29.62 | 1,514,201 | +0.57(+1.96%) |
May 22, 2009 | 28.87 | 29.14 | 28.61 | 29.05 | 1,156,060 | +0.20(+0.69%) |
May 21, 2009 | 29.36 | 29.44 | 28.56 | 28.85 | 1,912,424 | -0.62(-2.10%) |
May 20, 2009 | 29.44 | 29.55 | 29.03 | 29.47 | 2,285,132 | +0.13(+0.44%) |
May 19, 2009 | 29.00 | 29.47 | 28.70 | 29.34 | 1,227,681 | +0.24(+0.82%) |
May 18, 2009 | 28.60 | 29.14 | 28.07 | 29.10 | 1,518,685 | +0.56(+1.96%) |
May 15, 2009 | 28.73 | 28.96 | 28.12 | 28.54 | 1,203,432 | -0.42(-1.45%) |
May 14, 2009 | 29.09 | 29.80 | 28.55 | 28.96 | 1,875,820 | -0.02(-0.07%) |
May 13, 2009 | 29.74 | 30.12 | 28.73 | 28.98 | 1,592,862 | -0.95(-3.17%) |
May 12, 2009 | 31.00 | 31.05 | 29.71 | 29.93 | 1,398,120 | -0.75(-2.44%) |
May 11, 2009 | 30.02 | 30.95 | 29.63 | 30.68 | 2,069,046 | +0.23(+0.76%) |
May 08, 2009 | 28.89 | 30.65 | 28.89 | 30.45 | 2,303,980 | +1.36(+4.68%) |
May 07, 2009 | 28.71 | 29.26 | 28.57 | 29.09 | 2,064,511 | +0.30(+1.04%) |
May 06, 2009 | 30.22 | 30.32 | 28.67 | 28.79 | 2,013,457 | -1.41(-4.67%) |
May 05, 2009 | 30.60 | 30.60 | 29.63 | 30.20 | 1,430,282 | -0.31(-1.02%) |
May 04, 2009 | 30.50 | 31.00 | 29.78 | 30.51 | 1,563,599 | +0.25(+0.83%) |