Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.40 | 34.63 | 34.23 | 34.45 | 5,370,880 | +0.07(+0.21%) |
Jul 30, 2009 | 34.40 | 34.66 | 34.02 | 34.38 | 6,745,518 | +0.44(+1.28%) |
Jul 29, 2009 | 34.13 | 34.36 | 33.72 | 33.95 | 6,113,286 | -0.35(-1.01%) |
Jul 28, 2009 | 34.50 | 34.56 | 33.86 | 34.29 | 5,367,552 | -0.39(-1.13%) |
Jul 27, 2009 | 34.44 | 34.79 | 34.11 | 34.69 | 5,574,743 | +0.44(+1.29%) |
Jul 24, 2009 | 34.19 | 34.44 | 33.74 | 34.24 | 1,762 | -0.07(-0.21%) |
Jul 23, 2009 | 32.83 | 34.63 | 32.58 | 34.31 | 12,058,660 | +0.78(+2.31%) |
Jul 22, 2009 | 33.28 | 34.33 | 33.28 | 33.54 | 7,911,424 | +0.01(+0.02%) |
Jul 21, 2009 | 33.92 | 34.16 | 33.16 | 33.53 | 5,875,883 | -0.29(-0.87%) |
Jul 20, 2009 | 33.56 | 33.93 | 33.45 | 33.83 | 6,057,875 | +0.37(+1.11%) |
Jul 17, 2009 | 33.72 | 33.94 | 33.29 | 33.45 | 8,058,487 | -0.49(-1.44%) |
Jul 16, 2009 | 32.36 | 34.25 | 32.25 | 33.94 | 12,174,098 | +1.54(+4.75%) |
Jul 15, 2009 | 32.15 | 32.47 | 31.88 | 32.40 | 7,013,144 | +0.61(+1.92%) |
Jul 14, 2009 | 31.49 | 31.85 | 31.23 | 31.79 | 5,551,204 | +0.10(+0.32%) |
Jul 13, 2009 | 31.16 | 31.70 | 31.16 | 31.69 | 5,971,662 | +0.55(+1.75%) |
Jul 10, 2009 | 30.54 | 31.28 | 30.48 | 31.15 | 5,899,847 | +0.35(+1.15%) |
Jul 09, 2009 | 30.92 | 31.16 | 30.65 | 30.79 | 6,203,728 | +0.09(+0.29%) |
Jul 08, 2009 | 30.79 | 30.93 | 30.00 | 30.70 | 11,741,960 | +0.10(+0.34%) |
Jul 07, 2009 | 31.50 | 31.53 | 30.52 | 30.60 | 7,133,409 | -0.91(-2.89%) |
Jul 06, 2009 | 30.94 | 31.54 | 30.87 | 31.51 | 6,862,720 | +0.35(+1.11%) |
Jul 02, 2009 | 32.15 | 32.24 | 31.16 | 31.16 | 6,904,163 | -1.44(-4.42%) |
Jul 01, 2009 | 32.03 | 32.86 | 32.03 | 32.61 | 5,775,111 | +0.55(+1.72%) |
Jun 30, 2009 | 32.22 | 32.53 | 31.74 | 32.06 | 7,082,045 | -0.21(-0.66%) |
Jun 29, 2009 | 32.02 | 32.61 | 31.68 | 32.27 | 6,378,046 | +0.29(+0.92%) |
Jun 26, 2009 | 31.49 | 32.13 | 31.42 | 31.97 | 8,645,040 | +0.31(+0.99%) |
Jun 25, 2009 | 31.06 | 31.71 | 31.02 | 31.66 | 7,869,690 | +1.11(+3.63%) |
Jun 24, 2009 | 30.56 | 31.09 | 30.38 | 30.55 | 7,324,111 | +0.28(+0.93%) |
Jun 23, 2009 | 30.27 | 30.63 | 30.10 | 30.27 | 9,015,033 | +0.23(+0.77%) |
Jun 22, 2009 | 30.73 | 30.76 | 29.76 | 30.04 | 11,178,425 | -0.83(-2.70%) |
Jun 19, 2009 | 31.25 | 31.25 | 30.58 | 30.87 | 10,010,329 | -0.10(-0.33%) |
Jun 18, 2009 | 30.95 | 31.22 | 30.56 | 30.97 | 5,858,470 | +0.12(+0.37%) |
Jun 17, 2009 | 30.76 | 31.16 | 30.48 | 30.86 | 9,908,624 | -0.21(-0.66%) |
Jun 16, 2009 | 31.60 | 31.81 | 31.02 | 31.06 | 6,608,053 | -0.36(-1.14%) |
Jun 15, 2009 | 32.01 | 32.06 | 31.23 | 31.42 | 9,850,910 | -0.98(-3.03%) |
Jun 12, 2009 | 33.09 | 33.18 | 32.11 | 32.40 | 8,742,974 | -0.80(-2.41%) |
Jun 11, 2009 | 33.10 | 33.55 | 33.06 | 33.20 | 5,758,317 | +0.08(+0.25%) |
Jun 10, 2009 | 33.46 | 33.56 | 32.58 | 33.12 | 7,326,674 | -0.15(-0.44%) |
Jun 09, 2009 | 32.93 | 33.46 | 32.74 | 33.27 | 4,779,014 | +0.29(+0.88%) |
Jun 08, 2009 | 32.56 | 33.18 | 32.19 | 32.98 | 6,589,533 | -0.06(-0.17%) |
Jun 05, 2009 | 33.28 | 33.52 | 32.84 | 33.04 | 6,273,624 | +0.33(+1.02%) |
Jun 04, 2009 | 32.77 | 32.98 | 32.23 | 32.70 | 7,280,232 | -0.01(-0.04%) |
Jun 03, 2009 | 33.17 | 33.36 | 32.47 | 32.72 | 10,152,859 | -0.99(-2.93%) |
Jun 02, 2009 | 33.58 | 34.70 | 33.28 | 33.70 | 8,002,605 | +0.00(+0.00%) |
Jun 01, 2009 | 33.47 | 33.99 | 33.03 | 33.70 | 10,547,011 | +0.91(+2.78%) |
May 29, 2009 | 31.53 | 32.79 | 31.51 | 32.79 | 9,297,518 | +1.37(+4.35%) |
May 28, 2009 | 32.00 | 32.36 | 31.32 | 31.43 | 9,247,168 | -0.47(-1.49%) |
May 27, 2009 | 32.85 | 33.02 | 31.79 | 31.90 | 6,997,850 | -0.89(-2.72%) |
May 26, 2009 | 31.56 | 32.96 | 31.52 | 32.79 | 7,645,025 | +0.96(+3.00%) |
May 22, 2009 | 31.93 | 32.24 | 31.16 | 31.84 | 9,503,117 | +0.10(+0.32%) |
May 21, 2009 | 33.00 | 33.00 | 31.64 | 31.74 | 11,121,450 | -1.52(-4.57%) |
May 20, 2009 | 33.92 | 34.08 | 33.20 | 33.26 | 8,005,155 | +0.03(+0.08%) |
May 19, 2009 | 33.92 | 34.24 | 33.19 | 33.23 | 9,075,802 | -0.63(-1.86%) |
May 18, 2009 | 33.38 | 34.10 | 33.38 | 33.86 | 7,958,964 | +0.52(+1.56%) |
May 15, 2009 | 33.38 | 34.31 | 33.22 | 33.34 | 8,334,968 | -0.17(-0.52%) |
May 14, 2009 | 33.54 | 33.97 | 33.26 | 33.51 | 6,841,867 | -0.10(-0.29%) |
May 13, 2009 | 34.52 | 34.52 | 33.30 | 33.61 | 10,620,180 | -1.43(-4.08%) |
May 12, 2009 | 35.92 | 36.06 | 34.54 | 35.04 | 10,400,700 | -0.76(-2.13%) |
May 11, 2009 | 36.31 | 36.45 | 35.65 | 35.80 | 6,941,021 | -1.15(-3.11%) |
May 08, 2009 | 36.25 | 37.12 | 36.17 | 36.95 | 10,972,450 | +1.47(+4.13%) |
May 07, 2009 | 36.03 | 36.50 | 35.42 | 35.48 | 12,034,888 | -0.32(-0.89%) |
May 06, 2009 | 35.60 | 35.80 | 35.01 | 35.80 | 7,602,460 | +0.44(+1.23%) |
May 05, 2009 | 34.63 | 35.37 | 34.63 | 35.36 | 7,327,585 | +0.66(+1.90%) |
May 04, 2009 | 34.64 | 34.76 | 34.47 | 34.70 | 7,769,124 | +1.58(+4.76%) |