Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.00 | 32.36 | 31.91 | 32.17 | 2,677,559 | +0.21(+0.65%) |
Jul 30, 2009 | 32.00 | 32.20 | 31.93 | 31.97 | 1,848,930 | +0.15(+0.47%) |
Jul 29, 2009 | 31.55 | 31.95 | 31.48 | 31.82 | 1,652,959 | +0.18(+0.58%) |
Jul 28, 2009 | 31.88 | 32.09 | 31.36 | 31.63 | 1,436,175 | -0.33(-1.02%) |
Jul 27, 2009 | 31.85 | 31.98 | 31.54 | 31.96 | 822,401 | +0.01(+0.02%) |
Jul 24, 2009 | 31.98 | 32.09 | 31.58 | 31.95 | 3,276 | -0.02(-0.07%) |
Jul 23, 2009 | 31.39 | 32.26 | 31.39 | 31.98 | 2,080,866 | +0.53(+1.70%) |
Jul 22, 2009 | 31.06 | 31.68 | 30.98 | 31.44 | 1,569,179 | +0.34(+1.10%) |
Jul 21, 2009 | 31.26 | 31.44 | 30.85 | 31.10 | 1,086,214 | -0.04(-0.11%) |
Jul 20, 2009 | 31.38 | 31.54 | 30.89 | 31.14 | 1,831,658 | -0.08(-0.25%) |
Jul 17, 2009 | 31.30 | 31.32 | 30.99 | 31.21 | 1,389,097 | +0.02(+0.07%) |
Jul 16, 2009 | 31.09 | 31.33 | 30.93 | 31.19 | 894,962 | -0.01(-0.05%) |
Jul 15, 2009 | 30.58 | 31.21 | 30.38 | 31.21 | 1,459,508 | +0.80(+2.65%) |
Jul 14, 2009 | 30.37 | 30.61 | 30.12 | 30.40 | 1,269,142 | -0.06(-0.19%) |
Jul 13, 2009 | 30.07 | 30.49 | 30.00 | 30.46 | 1,002,141 | +0.67(+2.25%) |
Jul 10, 2009 | 30.15 | 30.25 | 29.66 | 29.79 | 865,774 | -0.56(-1.85%) |
Jul 09, 2009 | 30.49 | 30.65 | 30.22 | 30.35 | 1,303,446 | +0.01(+0.02%) |
Jul 08, 2009 | 30.69 | 30.70 | 30.05 | 30.35 | 1,211,473 | -0.23(-0.77%) |
Jul 07, 2009 | 31.14 | 31.15 | 30.54 | 30.58 | 1,413,707 | -0.59(-1.90%) |
Jul 06, 2009 | 30.72 | 31.21 | 30.52 | 31.17 | 1,050,173 | +0.31(+0.99%) |
Jul 02, 2009 | 30.69 | 31.07 | 30.60 | 30.86 | 1,980,130 | -0.11(-0.34%) |
Jul 01, 2009 | 30.32 | 31.28 | 30.20 | 30.97 | 1,902,260 | +0.85(+2.81%) |
Jun 30, 2009 | 30.32 | 30.40 | 29.78 | 30.12 | 1,650,842 | -0.14(-0.47%) |
Jun 29, 2009 | 30.51 | 30.51 | 29.89 | 30.27 | 1,085,611 | -0.08(-0.26%) |
Jun 26, 2009 | 30.32 | 30.51 | 29.98 | 30.35 | 2,192,117 | +0.03(+0.09%) |
Jun 25, 2009 | 29.94 | 30.36 | 29.90 | 30.32 | 1,468,040 | +0.43(+1.45%) |
Jun 24, 2009 | 30.10 | 30.25 | 29.71 | 29.88 | 1,674,250 | -0.09(-0.28%) |
Jun 23, 2009 | 29.90 | 30.32 | 29.62 | 29.97 | 1,536,235 | +0.07(+0.24%) |
Jun 22, 2009 | 30.35 | 30.65 | 29.75 | 29.90 | 1,716,773 | -0.73(-2.37%) |
Jun 19, 2009 | 31.14 | 31.14 | 30.47 | 30.62 | 1,850,166 | -0.30(-0.97%) |
Jun 18, 2009 | 30.47 | 31.05 | 30.16 | 30.92 | 1,525,095 | +0.53(+1.76%) |
Jun 17, 2009 | 30.79 | 31.04 | 30.30 | 30.39 | 2,457,823 | -0.33(-1.09%) |
Jun 16, 2009 | 31.60 | 31.67 | 30.58 | 30.72 | 1,912,377 | -0.74(-2.35%) |
Jun 15, 2009 | 31.74 | 32.01 | 31.31 | 31.46 | 1,357,264 | -0.51(-1.60%) |
Jun 12, 2009 | 31.75 | 32.05 | 31.63 | 31.98 | 1,496,057 | +0.16(+0.51%) |
Jun 11, 2009 | 31.93 | 32.15 | 31.78 | 31.81 | 1,951,019 | -0.11(-0.36%) |
Jun 10, 2009 | 31.93 | 32.27 | 31.67 | 31.93 | 1,896,686 | +0.11(+0.34%) |
Jun 09, 2009 | 32.29 | 32.42 | 31.79 | 31.82 | 2,772,648 | -0.44(-1.37%) |
Jun 08, 2009 | 32.27 | 32.46 | 32.06 | 32.26 | 2,202,821 | -0.30(-0.92%) |
Jun 05, 2009 | 32.94 | 33.28 | 32.40 | 32.56 | 1,824,956 | -0.31(-0.95%) |
Jun 04, 2009 | 33.13 | 33.38 | 32.85 | 32.87 | 2,344,572 | -0.17(-0.52%) |
Jun 03, 2009 | 32.86 | 33.31 | 32.59 | 33.04 | 2,242,074 | +0.06(+0.19%) |
Jun 02, 2009 | 31.78 | 33.05 | 31.76 | 32.98 | 2,860,816 | +1.22(+3.83%) |
Jun 01, 2009 | 31.62 | 32.27 | 31.22 | 31.76 | 5,334,884 | +0.46(+1.45%) |
May 29, 2009 | 31.68 | 32.22 | 31.26 | 31.31 | 4,685,230 | -0.50(-1.57%) |
May 28, 2009 | 31.67 | 31.91 | 31.33 | 31.80 | 1,610,405 | +0.29(+0.93%) |
May 27, 2009 | 31.87 | 32.01 | 31.46 | 31.51 | 2,410,890 | -0.45(-1.40%) |
May 26, 2009 | 30.96 | 31.96 | 30.82 | 31.96 | 2,995,356 | +0.96(+3.10%) |
May 22, 2009 | 30.97 | 31.21 | 30.72 | 31.00 | 1,189,530 | +0.06(+0.21%) |
May 21, 2009 | 30.69 | 31.15 | 30.43 | 30.94 | 1,887,072 | -0.01(-0.05%) |
May 20, 2009 | 31.07 | 31.23 | 30.65 | 30.95 | 3,361,995 | +0.03(+0.09%) |
May 19, 2009 | 30.82 | 31.31 | 30.51 | 30.92 | 2,566,402 | +0.14(+0.46%) |
May 18, 2009 | 30.08 | 30.78 | 29.93 | 30.78 | 3,037,088 | +0.92(+3.07%) |
May 15, 2009 | 29.89 | 30.22 | 29.76 | 29.86 | 1,914,936 | -0.04(-0.14%) |
May 14, 2009 | 29.68 | 30.26 | 29.61 | 29.90 | 1,988,507 | +0.31(+1.06%) |
May 13, 2009 | 29.87 | 30.11 | 29.56 | 29.59 | 2,048,959 | -0.47(-1.56%) |
May 12, 2009 | 29.97 | 30.30 | 29.55 | 30.06 | 1,796,377 | +0.18(+0.60%) |
May 11, 2009 | 29.58 | 30.13 | 29.50 | 29.88 | 1,825,178 | -0.01(-0.02%) |
May 08, 2009 | 29.81 | 30.32 | 29.69 | 29.89 | 2,266,604 | +0.31(+1.06%) |
May 07, 2009 | 30.07 | 30.07 | 29.43 | 29.58 | 1,865,263 | -0.33(-1.09%) |
May 06, 2009 | 30.10 | 30.37 | 29.12 | 29.90 | 2,395,181 | -0.11(-0.36%) |
May 05, 2009 | 29.11 | 30.88 | 28.84 | 30.01 | 6,898,294 | +2.61(+9.53%) |
May 04, 2009 | 27.33 | 27.64 | 27.31 | 27.40 | 2,521,658 | -0.38(-1.38%) |