Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.19 | 36.55 | 35.70 | 35.75 | 19,663,148 | -0.46(-1.28%) |
Jul 30, 2009 | 36.43 | 36.71 | 36.02 | 36.21 | 18,580,386 | +0.07(+0.20%) |
Jul 29, 2009 | 35.78 | 36.30 | 35.78 | 36.14 | 15,008,776 | +0.26(+0.74%) |
Jul 28, 2009 | 35.81 | 36.04 | 35.60 | 35.88 | 12,650,188 | +0.03(+0.07%) |
Jul 27, 2009 | 35.93 | 36.05 | 35.65 | 35.85 | 10,662,001 | -0.11(-0.30%) |
Jul 24, 2009 | 35.83 | 36.00 | 35.63 | 35.96 | 13,524,227 | +0.44(+1.23%) |
Jul 23, 2009 | 35.38 | 35.78 | 35.29 | 35.53 | 23,312,714 | +0.19(+0.53%) |
Jul 22, 2009 | 35.53 | 35.65 | 35.20 | 35.34 | 15,527,108 | -0.12(-0.33%) |
Jul 21, 2009 | 35.74 | 35.90 | 33.22 | 35.45 | 17,422,424 | -0.04(-0.13%) |
Jul 20, 2009 | 35.79 | 35.80 | 35.24 | 35.50 | 17,098,716 | -0.23(-0.64%) |
Jul 17, 2009 | 35.31 | 35.73 | 35.10 | 35.73 | 20,886,192 | +0.45(+1.29%) |
Jul 16, 2009 | 34.92 | 35.42 | 34.82 | 35.28 | 19,754,806 | +0.36(+1.02%) |
Jul 15, 2009 | 34.25 | 34.97 | 34.18 | 34.92 | 23,729,086 | +0.71(+2.07%) |
Jul 14, 2009 | 33.91 | 34.36 | 33.70 | 34.21 | 20,060,530 | +0.36(+1.06%) |
Jul 13, 2009 | 33.56 | 33.95 | 33.56 | 33.85 | 19,233,700 | +0.49(+1.46%) |
Jul 10, 2009 | 33.34 | 33.54 | 33.19 | 33.37 | 14,504,513 | -0.12(-0.36%) |
Jul 09, 2009 | 33.64 | 33.70 | 33.34 | 33.49 | 18,230,468 | -0.15(-0.44%) |
Jul 08, 2009 | 33.24 | 33.74 | 32.93 | 33.63 | 26,449,558 | +0.47(+1.41%) |
Jul 07, 2009 | 33.22 | 33.50 | 32.99 | 33.17 | 21,020,250 | -0.17(-0.50%) |
Jul 06, 2009 | 32.43 | 33.49 | 32.28 | 33.33 | 25,105,704 | +0.68(+2.07%) |
Jul 02, 2009 | 33.09 | 33.12 | 32.42 | 32.66 | 23,808,360 | -0.57(-1.71%) |
Jul 01, 2009 | 32.89 | 33.56 | 32.76 | 33.22 | 22,403,418 | +0.58(+1.76%) |
Jun 30, 2009 | 33.37 | 33.37 | 32.43 | 32.65 | 22,527,634 | -0.72(-2.16%) |
Jun 29, 2009 | 33.17 | 33.48 | 32.97 | 33.37 | 13,928,952 | +0.31(+0.93%) |
Jun 26, 2009 | 32.88 | 33.24 | 32.62 | 33.06 | 39,330,156 | +0.04(+0.14%) |
Jun 25, 2009 | 32.65 | 33.24 | 32.52 | 33.02 | 21,478,430 | +0.72(+2.24%) |
Jun 24, 2009 | 32.32 | 32.57 | 31.98 | 32.30 | 19,405,790 | +0.00(+0.00%) |
Jun 23, 2009 | 32.28 | 32.47 | 32.20 | 32.30 | 16,608,650 | -0.01(-0.02%) |
Jun 22, 2009 | 32.16 | 32.50 | 30.03 | 32.30 | 20,334,198 | -0.05(-0.16%) |
Jun 19, 2009 | 32.76 | 32.89 | 32.10 | 32.36 | 30,585,270 | -0.34(-1.04%) |
Jun 18, 2009 | 31.99 | 32.82 | 31.95 | 32.69 | 20,345,752 | +0.74(+2.32%) |
Jun 17, 2009 | 32.03 | 32.35 | 31.95 | 31.95 | 19,871,642 | -0.06(-0.18%) |
Jun 16, 2009 | 32.98 | 32.98 | 31.97 | 32.01 | 24,606,440 | -1.20(-3.63%) |
Jun 15, 2009 | 33.47 | 33.47 | 32.63 | 33.21 | 19,028,742 | -0.36(-1.08%) |
Jun 12, 2009 | 33.15 | 33.72 | 33.05 | 33.58 | 16,203,073 | +0.34(+1.04%) |
Jun 11, 2009 | 33.26 | 33.70 | 33.19 | 33.23 | 17,008,652 | -0.04(-0.13%) |
Jun 10, 2009 | 33.67 | 33.82 | 32.95 | 33.28 | 20,475,586 | -0.21(-0.63%) |
Jun 09, 2009 | 33.76 | 33.80 | 33.38 | 33.49 | 18,143,670 | -0.47(-1.37%) |
Jun 08, 2009 | 33.62 | 34.23 | 33.61 | 33.95 | 16,671,267 | -0.03(-0.08%) |
Jun 05, 2009 | 34.22 | 34.47 | 33.81 | 33.98 | 16,513,402 | -0.11(-0.32%) |
Jun 04, 2009 | 34.35 | 34.41 | 33.84 | 34.09 | 15,630,730 | -0.29(-0.85%) |
Jun 03, 2009 | 34.11 | 34.40 | 33.80 | 34.38 | 19,788,408 | +0.06(+0.19%) |
Jun 02, 2009 | 34.01 | 34.59 | 33.97 | 34.32 | 18,661,464 | +0.22(+0.66%) |
Jun 01, 2009 | 33.58 | 34.28 | 33.45 | 34.09 | 19,543,536 | +0.91(+2.73%) |
May 29, 2009 | 33.62 | 33.66 | 32.91 | 33.19 | 23,685,928 | -0.42(-1.24%) |
May 28, 2009 | 33.39 | 33.65 | 32.66 | 33.60 | 25,998,574 | +0.52(+1.56%) |
May 27, 2009 | 34.32 | 34.36 | 32.96 | 33.08 | 22,690,272 | -1.28(-3.72%) |
May 26, 2009 | 33.83 | 34.57 | 33.65 | 34.36 | 17,088,744 | +0.48(+1.41%) |
May 22, 2009 | 33.91 | 34.34 | 33.84 | 33.88 | 10,587,989 | +0.01(+0.02%) |
May 21, 2009 | 34.17 | 34.17 | 33.55 | 33.88 | 17,569,750 | -0.64(-1.85%) |
May 20, 2009 | 34.34 | 34.99 | 34.22 | 34.52 | 24,985,728 | +0.68(+2.02%) |
May 19, 2009 | 33.59 | 34.19 | 33.40 | 33.83 | 23,813,364 | +0.27(+0.82%) |
May 18, 2009 | 32.57 | 33.61 | 32.53 | 33.56 | 22,014,914 | +1.18(+3.65%) |
May 15, 2009 | 32.86 | 32.86 | 32.18 | 32.37 | 22,099,804 | -0.08(-0.26%) |
May 14, 2009 | 32.60 | 32.99 | 32.43 | 32.46 | 17,381,768 | -0.10(-0.31%) |
May 13, 2009 | 32.29 | 32.72 | 32.02 | 32.56 | 17,590,140 | +0.01(+0.04%) |
May 12, 2009 | 32.20 | 32.81 | 31.95 | 32.55 | 21,565,570 | +0.36(+1.13%) |
May 11, 2009 | 32.85 | 32.94 | 32.09 | 32.18 | 21,749,874 | -0.77(-2.33%) |
May 08, 2009 | 33.22 | 33.35 | 32.71 | 32.95 | 20,999,138 | +0.25(+0.77%) |
May 07, 2009 | 32.59 | 33.35 | 32.34 | 32.70 | 21,470,438 | +0.21(+0.66%) |
May 06, 2009 | 31.95 | 32.50 | 31.88 | 32.48 | 23,370,686 | +0.67(+2.11%) |
May 05, 2009 | 32.43 | 32.58 | 31.63 | 31.81 | 19,249,772 | -0.77(-2.35%) |
May 04, 2009 | 32.42 | 32.60 | 32.39 | 32.58 | 19,759,858 | +0.95(+3.01%) |