Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.81 | 36.36 | 34.81 | 36.25 | 2,014,225 | +1.15(+3.26%) |
Jul 30, 2009 | 35.73 | 35.77 | 34.80 | 35.11 | 2,221,341 | -0.34(-0.96%) |
Jul 29, 2009 | 36.03 | 36.48 | 35.22 | 35.45 | 2,058,181 | -0.62(-1.72%) |
Jul 28, 2009 | 35.10 | 36.34 | 34.84 | 36.07 | 3,969,039 | +0.48(+1.35%) |
Jul 27, 2009 | 35.92 | 36.08 | 35.37 | 35.59 | 2,011,260 | -0.18(-0.50%) |
Jul 24, 2009 | 34.73 | 36.10 | 34.52 | 35.77 | 3,383 | +0.76(+2.17%) |
Jul 23, 2009 | 34.09 | 35.18 | 33.96 | 35.01 | 2,540,935 | +0.73(+2.13%) |
Jul 22, 2009 | 33.25 | 34.30 | 32.89 | 34.27 | 2,440,769 | +0.91(+2.72%) |
Jul 21, 2009 | 32.44 | 33.52 | 32.35 | 33.36 | 2,680,658 | +0.90(+2.78%) |
Jul 20, 2009 | 32.81 | 32.91 | 32.27 | 32.46 | 2,765,578 | -0.38(-1.15%) |
Jul 17, 2009 | 33.35 | 33.51 | 32.65 | 32.84 | 2,841,736 | -0.69(-2.07%) |
Jul 16, 2009 | 32.81 | 33.84 | 32.76 | 33.53 | 2,651,024 | +0.60(+1.82%) |
Jul 15, 2009 | 32.47 | 33.06 | 32.01 | 32.94 | 2,366,529 | +0.82(+2.55%) |
Jul 14, 2009 | 32.03 | 32.25 | 31.75 | 32.12 | 2,299,046 | -0.13(-0.39%) |
Jul 13, 2009 | 31.94 | 32.26 | 31.59 | 32.24 | 2,706,659 | +1.35(+4.38%) |
Jul 10, 2009 | 30.59 | 31.04 | 29.56 | 30.89 | 2,319,566 | -0.10(-0.33%) |
Jul 09, 2009 | 30.98 | 31.35 | 30.81 | 30.99 | 2,235,696 | +0.13(+0.43%) |
Jul 08, 2009 | 31.50 | 31.69 | 30.51 | 30.86 | 3,144,485 | -0.65(-2.06%) |
Jul 07, 2009 | 32.44 | 32.58 | 31.42 | 31.51 | 3,327,067 | -1.07(-3.29%) |
Jul 06, 2009 | 31.64 | 32.58 | 31.56 | 32.58 | 3,516,707 | +0.81(+2.56%) |
Jul 02, 2009 | 33.07 | 33.32 | 31.70 | 31.77 | 3,151,398 | -1.40(-4.23%) |
Jul 01, 2009 | 32.75 | 33.60 | 32.60 | 33.17 | 1,756,376 | +0.49(+1.49%) |
Jun 30, 2009 | 32.30 | 32.81 | 32.18 | 32.69 | 1,978,099 | +0.21(+0.64%) |
Jun 29, 2009 | 32.60 | 32.76 | 32.15 | 32.48 | 2,319,347 | -0.01(-0.02%) |
Jun 26, 2009 | 32.88 | 32.98 | 32.15 | 32.49 | 2,635,351 | -0.45(-1.37%) |
Jun 25, 2009 | 32.26 | 32.98 | 32.23 | 32.94 | 2,576,908 | +0.48(+1.48%) |
Jun 24, 2009 | 31.91 | 32.54 | 31.79 | 32.46 | 3,318,988 | +0.68(+2.14%) |
Jun 23, 2009 | 31.44 | 31.82 | 31.42 | 31.78 | 3,190,489 | +0.36(+1.15%) |
Jun 22, 2009 | 31.44 | 31.94 | 31.41 | 31.41 | 2,778,793 | -0.29(-0.91%) |
Jun 19, 2009 | 31.74 | 31.92 | 31.41 | 31.70 | 3,114,694 | +0.19(+0.61%) |
Jun 18, 2009 | 31.57 | 32.14 | 31.40 | 31.51 | 3,907,640 | -0.25(-0.79%) |
Jun 17, 2009 | 32.04 | 32.31 | 31.69 | 31.76 | 2,142,823 | -0.28(-0.88%) |
Jun 16, 2009 | 32.74 | 32.84 | 32.03 | 32.04 | 1,895,967 | -0.29(-0.89%) |
Jun 15, 2009 | 32.91 | 33.07 | 32.26 | 32.33 | 1,838,074 | -0.91(-2.73%) |
Jun 12, 2009 | 33.63 | 33.69 | 33.08 | 33.24 | 1,314,802 | -0.42(-1.25%) |
Jun 11, 2009 | 33.75 | 33.99 | 33.61 | 33.66 | 1,734,974 | -0.01(-0.02%) |
Jun 10, 2009 | 34.13 | 34.21 | 33.46 | 33.67 | 2,215,089 | -0.21(-0.63%) |
Jun 09, 2009 | 34.36 | 34.42 | 33.75 | 33.88 | 2,215,988 | -0.23(-0.67%) |
Jun 08, 2009 | 34.01 | 34.39 | 33.90 | 34.11 | 1,403,221 | +0.11(+0.33%) |
Jun 05, 2009 | 34.46 | 34.46 | 33.77 | 34.00 | 2,969,520 | -0.04(-0.13%) |
Jun 04, 2009 | 33.76 | 34.13 | 33.38 | 34.04 | 3,686,166 | +0.39(+1.16%) |
Jun 03, 2009 | 33.25 | 33.72 | 33.02 | 33.65 | 3,593,228 | +0.03(+0.09%) |
Jun 02, 2009 | 32.56 | 33.84 | 32.40 | 33.62 | 3,855,303 | +0.76(+2.32%) |
Jun 01, 2009 | 32.88 | 33.11 | 32.41 | 32.86 | 2,237,816 | +0.35(+1.09%) |
May 29, 2009 | 32.88 | 32.88 | 32.06 | 32.51 | 3,471,194 | +0.03(+0.09%) |
May 28, 2009 | 32.60 | 32.60 | 31.86 | 32.48 | 2,476,599 | +0.52(+1.62%) |
May 27, 2009 | 33.25 | 33.59 | 31.89 | 31.96 | 3,164,012 | -1.26(-3.80%) |
May 26, 2009 | 32.25 | 33.24 | 31.78 | 33.22 | 3,009,123 | +0.75(+2.32%) |
May 22, 2009 | 32.30 | 32.90 | 31.98 | 32.47 | 1,998,656 | +0.11(+0.34%) |
May 21, 2009 | 31.07 | 32.48 | 30.84 | 32.36 | 3,713,835 | +0.84(+2.65%) |
May 20, 2009 | 32.93 | 32.98 | 31.26 | 31.52 | 4,633,085 | -0.73(-2.27%) |
May 19, 2009 | 32.98 | 33.21 | 32.22 | 32.26 | 4,065,259 | -1.29(-3.85%) |
May 18, 2009 | 32.22 | 33.72 | 31.73 | 33.55 | 3,377,566 | +1.68(+5.29%) |
May 15, 2009 | 32.24 | 32.57 | 31.53 | 31.86 | 2,951,005 | -0.62(-1.91%) |
May 14, 2009 | 30.97 | 32.80 | 30.86 | 32.49 | 3,834,309 | +1.29(+4.15%) |
May 13, 2009 | 31.30 | 32.15 | 31.01 | 31.19 | 3,754,187 | -0.48(-1.52%) |
May 12, 2009 | 31.02 | 32.20 | 31.01 | 31.67 | 3,212,763 | +0.35(+1.13%) |
May 11, 2009 | 31.45 | 32.47 | 31.07 | 31.32 | 5,012,316 | -0.84(-2.62%) |
May 08, 2009 | 32.32 | 33.01 | 30.82 | 32.16 | 8,107,311 | -1.46(-4.35%) |
May 07, 2009 | 33.68 | 33.73 | 31.98 | 33.62 | 5,698,792 | +0.36(+1.09%) |
May 06, 2009 | 33.42 | 34.02 | 32.34 | 33.26 | 6,755,404 | -0.12(-0.35%) |
May 05, 2009 | 34.47 | 34.58 | 33.24 | 33.38 | 3,617,344 | -1.41(-4.06%) |
May 04, 2009 | 34.19 | 34.85 | 33.53 | 34.79 | 4,005,310 | +0.92(+2.70%) |