Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.54 | 32.82 | 32.46 | 32.56 | 2,369,056 | -0.06(-0.17%) |
Jul 30, 2009 | 33.00 | 33.19 | 32.62 | 32.62 | 2,942,080 | +0.01(+0.04%) |
Jul 29, 2009 | 32.83 | 32.84 | 32.29 | 32.61 | 2,600,309 | -0.50(-1.52%) |
Jul 28, 2009 | 33.29 | 33.40 | 32.64 | 33.11 | 3,467,485 | +0.93(+2.89%) |
Jul 27, 2009 | 32.11 | 32.34 | 31.93 | 32.18 | 3,852,774 | +0.96(+3.08%) |
Jul 24, 2009 | 31.04 | 31.33 | 30.83 | 31.22 | 1,817 | -0.01(-0.02%) |
Jul 23, 2009 | 30.71 | 31.40 | 30.51 | 31.22 | 3,461,051 | +0.70(+2.30%) |
Jul 22, 2009 | 30.37 | 30.68 | 30.30 | 30.52 | 2,452,324 | -0.38(-1.25%) |
Jul 21, 2009 | 31.15 | 31.18 | 30.53 | 30.91 | 3,605,651 | -0.71(-2.24%) |
Jul 20, 2009 | 31.53 | 31.78 | 31.46 | 31.61 | 2,802,769 | +0.70(+2.27%) |
Jul 17, 2009 | 31.03 | 31.05 | 30.71 | 30.91 | 3,637,780 | +0.31(+1.01%) |
Jul 16, 2009 | 30.22 | 30.77 | 30.03 | 30.60 | 3,719,932 | +0.34(+1.13%) |
Jul 15, 2009 | 30.22 | 30.39 | 29.86 | 30.26 | 3,664,829 | +0.65(+2.18%) |
Jul 14, 2009 | 29.68 | 29.76 | 29.37 | 29.61 | 3,040,786 | +0.38(+1.32%) |
Jul 13, 2009 | 28.90 | 29.25 | 28.86 | 29.23 | 4,325,530 | -0.31(-1.05%) |
Jul 10, 2009 | 29.47 | 29.74 | 29.13 | 29.54 | 2,340,055 | -0.22(-0.73%) |
Jul 09, 2009 | 29.87 | 30.07 | 29.55 | 29.76 | 2,439,655 | +0.34(+1.14%) |
Jul 08, 2009 | 29.70 | 29.90 | 28.95 | 29.42 | 3,398,571 | -0.24(-0.82%) |
Jul 07, 2009 | 30.09 | 30.09 | 29.54 | 29.66 | 3,595,046 | -0.50(-1.65%) |
Jul 06, 2009 | 30.15 | 30.27 | 29.69 | 30.16 | 4,224,657 | +0.02(+0.06%) |
Jul 02, 2009 | 30.17 | 30.37 | 29.80 | 30.14 | 3,714,466 | -1.35(-4.28%) |
Jul 01, 2009 | 31.61 | 31.69 | 31.34 | 31.49 | 3,224,792 | +0.41(+1.32%) |
Jun 30, 2009 | 31.32 | 31.46 | 30.76 | 31.08 | 2,155,313 | -0.73(-2.28%) |
Jun 29, 2009 | 31.76 | 31.90 | 31.51 | 31.80 | 1,963,958 | +0.36(+1.14%) |
Jun 26, 2009 | 31.58 | 31.72 | 31.30 | 31.44 | 2,400,097 | +0.32(+1.04%) |
Jun 25, 2009 | 30.84 | 31.21 | 30.75 | 31.12 | 2,573,604 | +0.50(+1.62%) |
Jun 24, 2009 | 30.96 | 30.96 | 30.47 | 30.63 | 2,901,586 | +0.56(+1.88%) |
Jun 23, 2009 | 29.89 | 30.18 | 29.61 | 30.06 | 2,898,893 | +0.11(+0.35%) |
Jun 22, 2009 | 30.24 | 30.40 | 29.79 | 29.96 | 2,947,619 | -0.62(-2.03%) |
Jun 19, 2009 | 30.72 | 30.79 | 30.41 | 30.58 | 3,200,270 | -0.16(-0.52%) |
Jun 18, 2009 | 30.66 | 31.00 | 30.41 | 30.74 | 1,955,694 | -0.11(-0.34%) |
Jun 17, 2009 | 30.81 | 31.05 | 30.37 | 30.84 | 2,460,292 | -0.05(-0.16%) |
Jun 16, 2009 | 31.31 | 31.52 | 30.72 | 30.89 | 3,166,130 | -0.68(-2.14%) |
Jun 15, 2009 | 32.10 | 32.15 | 31.44 | 31.57 | 3,072,360 | -1.31(-3.98%) |
Jun 12, 2009 | 32.69 | 32.91 | 32.43 | 32.88 | 2,601,827 | -0.66(-1.96%) |
Jun 11, 2009 | 33.21 | 34.03 | 33.14 | 33.54 | 3,342,699 | +0.78(+2.37%) |
Jun 10, 2009 | 33.26 | 33.26 | 32.39 | 32.76 | 3,559,269 | +0.71(+2.21%) |
Jun 09, 2009 | 32.18 | 32.18 | 31.67 | 32.05 | 2,157,901 | +0.21(+0.66%) |
Jun 08, 2009 | 31.54 | 32.00 | 31.43 | 31.84 | 2,090,852 | +0.09(+0.29%) |
Jun 05, 2009 | 32.18 | 32.18 | 31.43 | 31.75 | 2,555,332 | +0.30(+0.95%) |
Jun 04, 2009 | 31.23 | 31.46 | 30.99 | 31.45 | 2,379,059 | +0.39(+1.26%) |
Jun 03, 2009 | 31.49 | 31.51 | 30.69 | 31.06 | 3,024,498 | -0.32(-1.03%) |
Jun 02, 2009 | 31.26 | 31.46 | 30.91 | 31.38 | 3,852,330 | -0.97(-2.99%) |
Jun 01, 2009 | 31.98 | 32.77 | 31.74 | 32.35 | 5,174,581 | +1.81(+5.93%) |
May 29, 2009 | 30.59 | 30.63 | 30.28 | 30.54 | 2,347,215 | +0.17(+0.55%) |
May 28, 2009 | 30.22 | 30.44 | 29.78 | 30.37 | 4,192,687 | +0.60(+2.02%) |
May 27, 2009 | 29.66 | 30.13 | 29.62 | 29.77 | 4,391,089 | +0.66(+2.28%) |
May 26, 2009 | 28.70 | 29.23 | 28.55 | 29.11 | 2,640,159 | -0.02(-0.09%) |
May 22, 2009 | 28.85 | 29.36 | 28.81 | 29.13 | 2,601,239 | +0.08(+0.28%) |
May 21, 2009 | 28.97 | 29.11 | 28.68 | 29.05 | 4,410,298 | -0.16(-0.55%) |
May 20, 2009 | 29.78 | 29.82 | 29.14 | 29.21 | 4,409,212 | -0.21(-0.72%) |
May 19, 2009 | 29.56 | 29.76 | 29.35 | 29.42 | 2,914,501 | -0.05(-0.17%) |
May 18, 2009 | 29.07 | 29.62 | 28.88 | 29.47 | 3,566,015 | +0.89(+3.10%) |
May 15, 2009 | 28.71 | 28.89 | 28.30 | 28.58 | 3,489,739 | -0.68(-2.33%) |
May 14, 2009 | 28.78 | 29.50 | 28.73 | 29.27 | 3,342,195 | +0.27(+0.91%) |
May 13, 2009 | 30.10 | 30.10 | 28.78 | 29.00 | 4,012,723 | -1.16(-3.84%) |
May 12, 2009 | 30.40 | 30.41 | 29.73 | 30.16 | 5,014,826 | +0.43(+1.44%) |
May 11, 2009 | 29.90 | 30.07 | 29.48 | 29.73 | 3,609,579 | -1.20(-3.89%) |
May 08, 2009 | 30.41 | 31.11 | 30.29 | 30.94 | 4,727,140 | +1.45(+4.90%) |
May 07, 2009 | 30.11 | 30.33 | 29.24 | 29.49 | 4,211,727 | -0.91(-3.00%) |
May 06, 2009 | 29.76 | 30.67 | 29.76 | 30.40 | 5,516,102 | +0.89(+3.03%) |
May 05, 2009 | 29.48 | 29.60 | 29.19 | 29.51 | 4,649,345 | -0.09(-0.31%) |
May 04, 2009 | 29.76 | 29.79 | 29.55 | 29.60 | 6,799,216 | +2.41(+8.85%) |