Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.04 | 31.22 | 30.91 | 31.05 | 5,709,839 | +0.04(+0.13%) |
Jul 30, 2009 | 30.99 | 31.42 | 30.82 | 31.01 | 5,290,194 | +0.26(+0.85%) |
Jul 29, 2009 | 30.14 | 30.82 | 30.02 | 30.75 | 6,010,332 | +0.50(+1.65%) |
Jul 28, 2009 | 30.06 | 30.59 | 30.03 | 30.25 | 4,901,494 | +0.01(+0.03%) |
Jul 27, 2009 | 30.23 | 30.42 | 29.73 | 30.24 | 4,570,473 | +0.54(+1.84%) |
Jul 25, 2009 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.73(-2.38%) |
Jul 24, 2009 | 29.57 | 30.44 | 29.56 | 30.42 | 7,842,525 | +0.68(+2.29%) |
Jul 23, 2009 | 29.80 | 30.04 | 29.35 | 29.74 | 9,047,071 | -0.06(-0.20%) |
Jul 22, 2009 | 30.00 | 30.18 | 29.69 | 29.80 | 6,586,903 | -0.16(-0.53%) |
Jul 21, 2009 | 30.24 | 30.41 | 29.64 | 29.96 | 7,247,777 | -0.11(-0.37%) |
Jul 20, 2009 | 29.90 | 30.25 | 29.72 | 30.07 | 7,684,849 | +0.25(+0.84%) |
Jul 17, 2009 | 29.36 | 29.85 | 29.34 | 29.82 | 7,118,908 | +0.43(+1.46%) |
Jul 16, 2009 | 29.85 | 29.91 | 29.11 | 29.39 | 9,724,990 | -0.60(-2.00%) |
Jul 15, 2009 | 29.69 | 30.15 | 29.48 | 29.99 | 5,566,297 | +0.59(+2.01%) |
Jul 14, 2009 | 29.40 | 29.60 | 28.95 | 29.40 | 6,076,219 | +0.08(+0.27%) |
Jul 13, 2009 | 28.95 | 29.41 | 28.62 | 29.32 | 6,837,992 | +0.48(+1.66%) |
Jul 10, 2009 | 29.19 | 29.48 | 28.70 | 28.84 | 5,548,830 | -0.54(-1.84%) |
Jul 09, 2009 | 29.86 | 29.92 | 29.00 | 29.38 | 5,886,633 | -0.38(-1.28%) |
Jul 08, 2009 | 29.03 | 29.84 | 28.78 | 29.76 | 8,484,423 | +0.90(+3.12%) |
Jul 07, 2009 | 29.55 | 29.59 | 28.84 | 28.86 | 6,696,997 | -0.65(-2.20%) |
Jul 06, 2009 | 28.50 | 29.53 | 27.89 | 29.51 | 8,402,145 | +0.81(+2.82%) |
Jul 02, 2009 | 29.18 | 29.40 | 28.70 | 28.70 | 7,153,118 | -0.64(-2.18%) |
Jul 01, 2009 | 29.48 | 29.66 | 28.88 | 29.34 | 9,256,040 | -0.06(-0.20%) |
Jun 30, 2009 | 29.84 | 30.00 | 29.35 | 29.40 | 8,002,354 | -0.49(-1.64%) |
Jun 29, 2009 | 29.81 | 30.06 | 29.45 | 29.89 | 7,004,218 | +0.09(+0.30%) |
Jun 26, 2009 | 29.86 | 29.88 | 29.51 | 29.80 | 7,919,818 | -0.20(-0.67%) |
Jun 25, 2009 | 30.09 | 30.12 | 29.75 | 30.00 | 8,547,941 | +0.00(+0.00%) |
Jun 24, 2009 | 29.88 | 30.15 | 29.64 | 30.00 | 6,592,690 | +0.35(+1.18%) |
Jun 23, 2009 | 29.73 | 30.08 | 29.12 | 29.65 | 7,724,770 | +0.01(+0.03%) |
Jun 22, 2009 | 30.06 | 30.45 | 29.42 | 29.64 | 21,039,280 | -1.79(-5.70%) |
Jun 19, 2009 | 31.88 | 32.00 | 31.31 | 31.43 | 11,019,899 | -0.29(-0.91%) |
Jun 18, 2009 | 30.80 | 31.80 | 30.80 | 31.72 | 8,109,123 | +1.02(+3.32%) |
Jun 17, 2009 | 30.53 | 31.26 | 30.47 | 30.70 | 9,815,612 | +0.31(+1.02%) |
Jun 16, 2009 | 30.61 | 30.71 | 30.20 | 30.39 | 7,405,213 | -0.08(-0.26%) |
Jun 15, 2009 | 31.02 | 31.02 | 30.17 | 30.47 | 5,601,826 | -0.71(-2.28%) |
Jun 12, 2009 | 30.84 | 31.18 | 30.58 | 31.18 | 4,511,648 | +0.25(+0.81%) |
Jun 11, 2009 | 30.92 | 31.31 | 30.84 | 30.93 | 5,497,575 | -0.06(-0.19%) |
Jun 10, 2009 | 31.21 | 31.46 | 30.78 | 30.99 | 6,162,423 | -0.12(-0.39%) |
Jun 09, 2009 | 31.33 | 31.39 | 30.84 | 31.11 | 5,309,959 | -0.19(-0.61%) |
Jun 08, 2009 | 30.94 | 31.57 | 30.77 | 31.30 | 5,605,686 | +0.47(+1.52%) |
Jun 05, 2009 | 31.15 | 31.23 | 30.50 | 30.83 | 6,965,136 | -0.10(-0.32%) |
Jun 04, 2009 | 31.37 | 31.44 | 30.65 | 30.93 | 6,448,001 | -0.35(-1.12%) |
Jun 03, 2009 | 31.45 | 31.60 | 30.99 | 31.28 | 5,487,231 | -0.34(-1.08%) |
Jun 02, 2009 | 30.98 | 31.76 | 30.90 | 31.62 | 7,140,276 | +0.48(+1.54%) |
Jun 01, 2009 | 30.19 | 31.53 | 30.15 | 31.14 | 8,906,068 | +1.35(+4.53%) |
May 29, 2009 | 30.26 | 30.29 | 29.48 | 29.79 | 8,162,782 | -0.42(-1.39%) |
May 28, 2009 | 30.13 | 30.40 | 29.35 | 30.21 | 8,449,646 | +0.08(+0.27%) |
May 27, 2009 | 30.71 | 30.90 | 30.03 | 30.13 | 6,096,156 | -0.61(-1.98%) |
May 26, 2009 | 29.39 | 30.93 | 29.26 | 30.74 | 7,768,715 | +1.18(+3.99%) |
May 22, 2009 | 29.77 | 30.00 | 29.39 | 29.56 | 3,086,534 | -0.21(-0.71%) |
May 21, 2009 | 29.87 | 30.32 | 29.39 | 29.77 | 5,438,388 | -0.40(-1.33%) |
May 20, 2009 | 30.67 | 31.29 | 30.04 | 30.17 | 6,595,976 | -0.40(-1.31%) |
May 19, 2009 | 30.69 | 30.85 | 30.49 | 30.57 | 4,707,031 | -0.13(-0.42%) |
May 18, 2009 | 30.07 | 30.72 | 29.80 | 30.70 | 6,393,380 | +0.75(+2.50%) |
May 17, 2009 | 30.03 | 30.13 | 29.36 | 29.95 | 1,242,352 | +0.17(+0.57%) |
May 15, 2009 | 30.03 | 30.13 | 29.36 | 29.78 | 8,843,648 | -0.36(-1.19%) |
May 14, 2009 | 30.15 | 30.69 | 29.91 | 30.14 | 5,468,155 | -0.02(-0.07%) |
May 13, 2009 | 30.85 | 31.13 | 29.96 | 30.16 | 5,591,183 | -1.28(-4.07%) |
May 12, 2009 | 31.25 | 31.63 | 30.89 | 31.44 | 5,210,578 | +0.33(+1.06%) |
May 11, 2009 | 31.02 | 31.55 | 30.71 | 31.11 | 4,795,596 | -0.28(-0.89%) |
May 08, 2009 | 30.77 | 31.64 | 30.66 | 31.39 | 6,560,212 | +0.87(+2.85%) |
May 07, 2009 | 31.63 | 31.63 | 30.25 | 30.52 | 8,216,815 | -0.69(-2.21%) |
May 06, 2009 | 31.38 | 31.79 | 31.00 | 31.21 | 5,964,699 | -0.21(-0.67%) |
May 05, 2009 | 31.38 | 32.04 | 31.03 | 31.42 | 7,582,834 | -0.10(-0.32%) |
May 04, 2009 | 31.41 | 31.57 | 31.30 | 31.52 | 8,322,461 | -0.01(-0.03%) |