Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.03 | 34.25 | 33.86 | 34.08 | 5,429,421 | +0.07(+0.21%) |
Jul 30, 2009 | 34.03 | 34.29 | 33.65 | 34.01 | 6,819,043 | +0.43(+1.28%) |
Jul 29, 2009 | 33.77 | 33.99 | 33.36 | 33.58 | 6,179,919 | -0.34(-1.01%) |
Jul 28, 2009 | 34.13 | 34.19 | 33.50 | 33.92 | 5,426,057 | -0.39(-1.13%) |
Jul 27, 2009 | 34.07 | 34.41 | 33.74 | 34.31 | 5,635,506 | +0.44(+1.29%) |
Jul 24, 2009 | 33.82 | 34.06 | 33.37 | 33.87 | 1,781 | -0.07(-0.21%) |
Jul 23, 2009 | 32.48 | 34.25 | 32.22 | 33.94 | 12,190,098 | +0.77(+2.31%) |
Jul 22, 2009 | 32.92 | 33.96 | 32.92 | 33.18 | 7,997,657 | +0.01(+0.02%) |
Jul 21, 2009 | 33.56 | 33.79 | 32.80 | 33.17 | 5,939,929 | -0.29(-0.87%) |
Jul 20, 2009 | 33.19 | 33.57 | 33.09 | 33.46 | 6,123,905 | +0.37(+1.11%) |
Jul 17, 2009 | 33.35 | 33.58 | 32.93 | 33.09 | 8,146,323 | -0.48(-1.44%) |
Jul 16, 2009 | 32.01 | 33.88 | 31.90 | 33.58 | 12,306,793 | +1.52(+4.75%) |
Jul 15, 2009 | 31.81 | 32.12 | 31.53 | 32.05 | 7,089,586 | +0.60(+1.92%) |
Jul 14, 2009 | 31.15 | 31.51 | 30.89 | 31.45 | 5,611,711 | +0.10(+0.32%) |
Jul 13, 2009 | 30.83 | 31.36 | 30.82 | 31.35 | 6,036,752 | +0.54(+1.75%) |
Jul 10, 2009 | 30.21 | 30.94 | 30.15 | 30.81 | 5,964,155 | +0.35(+1.15%) |
Jul 09, 2009 | 30.59 | 30.82 | 30.32 | 30.46 | 6,271,347 | +0.09(+0.29%) |
Jul 08, 2009 | 30.45 | 30.59 | 29.67 | 30.37 | 11,869,945 | +0.10(+0.34%) |
Jul 07, 2009 | 31.16 | 31.19 | 30.19 | 30.27 | 7,211,162 | -0.90(-2.89%) |
Jul 06, 2009 | 30.61 | 31.20 | 30.54 | 31.17 | 6,937,523 | +0.34(+1.11%) |
Jul 02, 2009 | 31.80 | 31.89 | 30.83 | 30.83 | 6,979,417 | -1.43(-4.42%) |
Jul 01, 2009 | 31.68 | 32.50 | 31.68 | 32.26 | 5,838,059 | +0.55(+1.72%) |
Jun 30, 2009 | 31.88 | 32.18 | 31.40 | 31.71 | 7,159,238 | -0.21(-0.66%) |
Jun 29, 2009 | 31.68 | 32.26 | 31.34 | 31.92 | 6,447,565 | +0.29(+0.92%) |
Jun 26, 2009 | 31.15 | 31.78 | 31.08 | 31.63 | 8,739,269 | +0.31(+0.99%) |
Jun 25, 2009 | 30.73 | 31.37 | 30.69 | 31.32 | 7,955,468 | +1.10(+3.63%) |
Jun 24, 2009 | 30.23 | 30.76 | 30.05 | 30.22 | 7,403,942 | +0.28(+0.93%) |
Jun 23, 2009 | 29.94 | 30.30 | 29.78 | 29.94 | 9,113,296 | +0.23(+0.77%) |
Jun 22, 2009 | 30.40 | 30.43 | 29.44 | 29.71 | 11,300,268 | -0.82(-2.70%) |
Jun 19, 2009 | 30.91 | 30.92 | 30.25 | 30.54 | 10,119,440 | -0.10(-0.33%) |
Jun 18, 2009 | 30.61 | 30.89 | 30.23 | 30.64 | 5,922,327 | +0.11(+0.37%) |
Jun 17, 2009 | 30.43 | 30.83 | 30.15 | 30.52 | 10,016,626 | -0.20(-0.66%) |
Jun 16, 2009 | 31.26 | 31.46 | 30.69 | 30.73 | 6,680,080 | -0.36(-1.14%) |
Jun 15, 2009 | 31.67 | 31.72 | 30.89 | 31.08 | 9,958,283 | -0.97(-3.03%) |
Jun 12, 2009 | 32.73 | 32.82 | 31.77 | 32.05 | 8,838,271 | -0.79(-2.41%) |
Jun 11, 2009 | 32.74 | 33.19 | 32.70 | 32.85 | 5,821,082 | +0.08(+0.25%) |
Jun 10, 2009 | 33.10 | 33.19 | 32.22 | 32.76 | 7,406,534 | -0.15(-0.44%) |
Jun 09, 2009 | 32.58 | 33.10 | 32.38 | 32.91 | 4,831,104 | +0.29(+0.88%) |
Jun 08, 2009 | 32.21 | 32.82 | 31.84 | 32.62 | 6,661,358 | -0.06(-0.17%) |
Jun 05, 2009 | 32.92 | 33.16 | 32.48 | 32.68 | 6,342,006 | +0.33(+1.02%) |
Jun 04, 2009 | 32.41 | 32.62 | 31.88 | 32.35 | 7,359,585 | -0.01(-0.04%) |
Jun 03, 2009 | 32.81 | 33.00 | 32.12 | 32.36 | 10,263,523 | -0.98(-2.93%) |
Jun 02, 2009 | 33.22 | 34.33 | 32.92 | 33.34 | 8,089,832 | +0.00(+0.00%) |
Jun 01, 2009 | 33.11 | 33.62 | 32.67 | 33.34 | 10,661,972 | +0.90(+2.78%) |
May 29, 2009 | 31.19 | 32.44 | 31.17 | 32.44 | 9,398,859 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.99 | 31.09 | 9,347,960 | -0.47(-1.49%) |
May 27, 2009 | 32.50 | 32.66 | 31.44 | 31.56 | 7,074,126 | -0.88(-2.72%) |
May 26, 2009 | 31.22 | 32.60 | 31.18 | 32.44 | 7,728,354 | +0.95(+3.00%) |
May 22, 2009 | 31.58 | 31.89 | 30.82 | 31.49 | 9,606,699 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.30 | 31.39 | 11,242,672 | -1.50(-4.57%) |
May 20, 2009 | 33.55 | 33.71 | 32.85 | 32.90 | 8,092,410 | +0.03(+0.08%) |
May 19, 2009 | 33.55 | 33.87 | 32.83 | 32.87 | 9,174,727 | -0.62(-1.86%) |
May 18, 2009 | 33.02 | 33.73 | 33.02 | 33.49 | 8,045,715 | +0.51(+1.56%) |
May 15, 2009 | 33.02 | 33.94 | 32.86 | 32.98 | 8,425,818 | -0.17(-0.52%) |
May 14, 2009 | 33.18 | 33.60 | 32.90 | 33.15 | 6,916,442 | -0.10(-0.29%) |
May 13, 2009 | 34.15 | 34.15 | 32.94 | 33.25 | 10,735,938 | -1.41(-4.08%) |
May 12, 2009 | 35.53 | 35.67 | 34.17 | 34.66 | 10,514,066 | -0.75(-2.13%) |
May 11, 2009 | 35.92 | 36.06 | 35.26 | 35.41 | 7,016,676 | -1.14(-3.11%) |
May 08, 2009 | 35.86 | 36.72 | 35.78 | 36.55 | 11,092,048 | +1.45(+4.13%) |
May 07, 2009 | 35.64 | 36.11 | 35.04 | 35.10 | 12,166,066 | -0.31(-0.89%) |
May 06, 2009 | 35.21 | 35.41 | 34.63 | 35.41 | 7,685,325 | +0.43(+1.23%) |
May 05, 2009 | 34.26 | 34.99 | 34.26 | 34.98 | 7,407,454 | +0.65(+1.90%) |
May 04, 2009 | 34.27 | 34.38 | 34.10 | 34.33 | 7,853,806 | +1.56(+4.76%) |