Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.14 | 33.27 | 32.74 | 32.83 | 7,880,548 | -0.25(-0.76%) |
Jul 30, 2009 | 33.62 | 34.05 | 33.00 | 33.08 | 10,823,024 | -0.10(-0.30%) |
Jul 29, 2009 | 32.90 | 33.28 | 32.62 | 33.18 | 6,637,368 | +0.09(+0.28%) |
Jul 28, 2009 | 32.12 | 33.17 | 31.98 | 33.09 | 10,236,043 | +0.94(+2.93%) |
Jul 27, 2009 | 32.13 | 32.42 | 31.70 | 32.15 | 7,413,370 | -0.27(-0.83%) |
Jul 24, 2009 | 32.09 | 32.51 | 31.92 | 32.42 | 6,624,208 | +0.32(+1.00%) |
Jul 23, 2009 | 32.13 | 32.28 | 31.20 | 32.09 | 17,799,390 | -0.04(-0.12%) |
Jul 22, 2009 | 32.44 | 33.25 | 32.09 | 32.13 | 15,753,247 | -0.78(-2.37%) |
Jul 21, 2009 | 32.76 | 33.44 | 32.52 | 32.91 | 11,975,171 | +0.63(+1.94%) |
Jul 20, 2009 | 31.91 | 32.33 | 31.49 | 32.29 | 7,234,865 | +0.64(+2.03%) |
Jul 17, 2009 | 32.32 | 32.44 | 31.44 | 31.64 | 7,439,430 | -0.53(-1.64%) |
Jul 16, 2009 | 31.38 | 32.30 | 31.38 | 32.17 | 7,001,695 | +0.53(+1.67%) |
Jul 15, 2009 | 31.19 | 31.72 | 30.99 | 31.64 | 10,282,925 | +0.73(+2.35%) |
Jul 14, 2009 | 30.90 | 31.29 | 30.69 | 30.92 | 7,513,741 | -0.02(-0.07%) |
Jul 13, 2009 | 30.33 | 31.24 | 30.33 | 30.94 | 8,559,987 | +0.60(+1.99%) |
Jul 10, 2009 | 29.99 | 30.38 | 29.78 | 30.33 | 7,624,886 | +0.27(+0.89%) |
Jul 09, 2009 | 30.41 | 30.60 | 29.85 | 30.07 | 7,100,829 | -0.19(-0.63%) |
Jul 08, 2009 | 29.93 | 30.47 | 29.78 | 30.26 | 11,502,725 | +0.39(+1.31%) |
Jul 07, 2009 | 30.99 | 31.13 | 29.79 | 29.87 | 10,066,526 | -1.16(-3.75%) |
Jul 06, 2009 | 30.89 | 31.18 | 30.54 | 31.03 | 9,323,029 | -0.21(-0.66%) |
Jul 02, 2009 | 31.99 | 31.99 | 31.08 | 31.24 | 9,412,897 | -1.07(-3.32%) |
Jul 01, 2009 | 32.61 | 32.86 | 32.25 | 32.31 | 8,295,555 | -0.21(-0.64%) |
Jun 30, 2009 | 33.38 | 33.50 | 32.21 | 32.52 | 10,876,417 | -0.11(-0.35%) |
Jun 29, 2009 | 32.25 | 32.91 | 32.19 | 32.63 | 7,208,006 | +0.59(+1.84%) |
Jun 26, 2009 | 32.22 | 32.73 | 31.75 | 32.04 | 20,363,440 | -0.50(-1.53%) |
Jun 25, 2009 | 31.81 | 32.59 | 31.79 | 32.54 | 18,305,784 | +0.93(+2.93%) |
Jun 24, 2009 | 33.00 | 33.32 | 31.44 | 31.61 | 27,818,904 | -1.95(-5.81%) |
Jun 23, 2009 | 33.96 | 34.05 | 32.53 | 33.56 | 35,658,532 | -2.32(-6.46%) |
Jun 22, 2009 | 36.59 | 36.75 | 35.60 | 35.88 | 6,794,774 | -1.18(-3.18%) |
Jun 19, 2009 | 37.63 | 37.89 | 36.81 | 37.06 | 9,192,710 | -0.40(-1.06%) |
Jun 18, 2009 | 37.05 | 37.70 | 36.84 | 37.46 | 4,050,144 | +0.31(+0.84%) |
Jun 17, 2009 | 37.14 | 37.61 | 36.76 | 37.14 | 6,366,535 | -0.21(-0.57%) |
Jun 16, 2009 | 37.92 | 38.37 | 37.26 | 37.36 | 7,483,918 | -0.53(-1.39%) |
Jun 15, 2009 | 38.94 | 39.09 | 37.50 | 37.89 | 8,317,139 | -1.47(-3.73%) |
Jun 12, 2009 | 38.83 | 39.45 | 38.34 | 39.35 | 7,158,401 | +0.60(+1.54%) |
Jun 11, 2009 | 39.65 | 40.22 | 38.62 | 38.76 | 15,491,803 | -1.25(-3.14%) |
Jun 10, 2009 | 40.41 | 40.70 | 39.09 | 40.01 | 8,569,384 | -0.04(-0.10%) |
Jun 09, 2009 | 40.85 | 40.85 | 39.26 | 40.05 | 10,094,104 | -0.37(-0.91%) |
Jun 08, 2009 | 39.29 | 40.80 | 39.12 | 40.42 | 10,400,915 | +0.14(+0.34%) |
Jun 05, 2009 | 39.91 | 40.75 | 39.91 | 40.28 | 17,938,606 | +1.59(+4.11%) |
Jun 04, 2009 | 37.20 | 38.95 | 37.16 | 38.69 | 9,527,102 | +1.68(+4.55%) |
Jun 03, 2009 | 37.27 | 37.64 | 36.56 | 37.01 | 6,143,284 | -0.63(-1.69%) |
Jun 02, 2009 | 36.49 | 37.82 | 36.20 | 37.64 | 9,741,843 | +1.15(+3.14%) |
Jun 01, 2009 | 34.84 | 36.58 | 34.84 | 36.49 | 9,045,584 | +2.18(+6.35%) |
May 29, 2009 | 34.13 | 34.49 | 33.62 | 34.31 | 7,080,961 | +0.41(+1.20%) |
May 28, 2009 | 33.66 | 34.01 | 33.04 | 33.91 | 5,959,760 | +0.57(+1.72%) |
May 27, 2009 | 33.58 | 33.92 | 33.24 | 33.33 | 6,041,663 | -0.45(-1.34%) |
May 26, 2009 | 32.60 | 33.92 | 32.53 | 33.79 | 6,167,196 | +0.93(+2.84%) |
May 22, 2009 | 33.26 | 33.36 | 32.79 | 32.85 | 3,857,891 | -0.27(-0.81%) |
May 21, 2009 | 33.66 | 33.66 | 32.67 | 33.12 | 7,534,512 | -0.99(-2.89%) |
May 20, 2009 | 34.47 | 34.99 | 34.08 | 34.11 | 6,187,862 | -0.03(-0.09%) |
May 19, 2009 | 33.94 | 34.47 | 33.59 | 34.14 | 6,263,541 | +0.19(+0.56%) |
May 18, 2009 | 33.85 | 34.07 | 33.52 | 33.95 | 9,501,969 | +1.05(+3.19%) |
May 15, 2009 | 33.10 | 33.66 | 32.68 | 32.90 | 6,782,805 | -0.34(-1.01%) |
May 14, 2009 | 32.85 | 33.52 | 32.68 | 33.23 | 6,864,247 | +0.37(+1.14%) |
May 13, 2009 | 33.04 | 33.22 | 32.42 | 32.86 | 8,265,513 | -0.56(-1.67%) |
May 12, 2009 | 34.08 | 34.48 | 33.12 | 33.42 | 9,239,356 | -0.80(-2.33%) |
May 11, 2009 | 34.63 | 34.89 | 34.07 | 34.21 | 12,542,173 | -0.85(-2.42%) |
May 08, 2009 | 33.63 | 35.07 | 33.49 | 35.06 | 9,793,026 | +1.91(+5.75%) |
May 07, 2009 | 34.02 | 34.14 | 32.71 | 33.16 | 9,288,965 | -0.66(-1.95%) |
May 06, 2009 | 33.13 | 33.82 | 32.96 | 33.82 | 10,365,533 | +1.12(+3.44%) |
May 05, 2009 | 31.76 | 32.77 | 31.76 | 32.69 | 10,142,165 | +0.73(+2.30%) |
May 04, 2009 | 31.84 | 31.96 | 31.71 | 31.96 | 6,955,735 | +0.73(+2.35%) |