Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.11 | 35.77 | 35.11 | 35.46 | 4,723,144 | +0.18(+0.51%) |
Jul 30, 2009 | 35.29 | 35.63 | 35.02 | 35.29 | 4,599,716 | +0.34(+0.98%) |
Jul 29, 2009 | 34.77 | 35.40 | 34.68 | 34.94 | 4,996,114 | -0.05(-0.14%) |
Jul 28, 2009 | 34.70 | 35.05 | 34.46 | 34.99 | 4,562,482 | +0.11(+0.33%) |
Jul 27, 2009 | 34.95 | 35.20 | 34.41 | 34.88 | 4,054,777 | -0.32(-0.92%) |
Jul 24, 2009 | 34.48 | 35.28 | 34.47 | 35.20 | 6,406,047 | +0.38(+1.09%) |
Jul 23, 2009 | 34.75 | 35.27 | 34.23 | 34.82 | 8,701,239 | -0.16(-0.45%) |
Jul 22, 2009 | 34.52 | 35.17 | 34.39 | 34.98 | 5,302,811 | +0.32(+0.91%) |
Jul 21, 2009 | 34.60 | 34.81 | 34.11 | 34.66 | 5,459,972 | -0.06(-0.19%) |
Jul 20, 2009 | 34.03 | 34.75 | 33.70 | 34.73 | 6,812,813 | +0.71(+2.09%) |
Jul 17, 2009 | 33.94 | 34.02 | 33.65 | 34.02 | 4,596,916 | -0.01(-0.02%) |
Jul 16, 2009 | 33.48 | 34.10 | 33.33 | 34.02 | 5,448,529 | +0.42(+1.26%) |
Jul 15, 2009 | 32.53 | 33.67 | 32.28 | 33.60 | 10,113,982 | +1.34(+4.15%) |
Jul 14, 2009 | 32.10 | 32.36 | 31.79 | 32.26 | 5,416,220 | +0.04(+0.13%) |
Jul 13, 2009 | 32.18 | 32.33 | 31.88 | 32.22 | 6,540,997 | +0.00(+0.00%) |
Jul 10, 2009 | 32.46 | 32.61 | 31.99 | 32.22 | 5,291,788 | -0.38(-1.16%) |
Jul 09, 2009 | 33.24 | 33.32 | 32.42 | 32.60 | 7,952,387 | -0.37(-1.13%) |
Jul 08, 2009 | 32.12 | 33.04 | 31.98 | 32.97 | 10,462,569 | +1.06(+3.32%) |
Jul 07, 2009 | 32.39 | 32.56 | 31.87 | 31.91 | 5,957,058 | -0.83(-2.54%) |
Jul 06, 2009 | 31.93 | 32.81 | 31.88 | 32.74 | 6,623,696 | +0.76(+2.37%) |
Jul 02, 2009 | 32.70 | 32.70 | 31.95 | 31.98 | 6,867,921 | -0.82(-2.51%) |
Jul 01, 2009 | 32.82 | 33.23 | 32.75 | 32.81 | 4,248,700 | +0.01(+0.02%) |
Jun 30, 2009 | 33.02 | 33.16 | 32.70 | 32.80 | 7,168,458 | -0.30(-0.91%) |
Jun 29, 2009 | 33.48 | 33.53 | 32.96 | 33.10 | 4,948,409 | -0.15(-0.45%) |
Jun 26, 2009 | 32.98 | 33.39 | 32.84 | 33.25 | 5,130,393 | +0.09(+0.28%) |
Jun 25, 2009 | 32.51 | 33.20 | 32.11 | 33.16 | 7,592,449 | +0.89(+2.75%) |
Jun 24, 2009 | 32.39 | 32.48 | 32.08 | 32.27 | 5,929,546 | -0.02(-0.07%) |
Jun 23, 2009 | 32.97 | 32.99 | 32.23 | 32.29 | 6,136,441 | -0.20(-0.62%) |
Jun 22, 2009 | 32.82 | 33.11 | 32.42 | 32.49 | 7,602,094 | -0.54(-1.65%) |
Jun 19, 2009 | 33.46 | 33.46 | 32.89 | 33.04 | 7,150,251 | -0.09(-0.28%) |
Jun 18, 2009 | 33.45 | 33.57 | 32.89 | 33.13 | 6,460,159 | -0.25(-0.75%) |
Jun 17, 2009 | 33.00 | 33.82 | 32.87 | 33.38 | 8,182,164 | +0.46(+1.39%) |
Jun 16, 2009 | 33.22 | 33.34 | 32.81 | 32.92 | 6,525,507 | -0.27(-0.82%) |
Jun 15, 2009 | 33.49 | 33.55 | 32.95 | 33.19 | 6,055,673 | -0.50(-1.49%) |
Jun 12, 2009 | 33.21 | 33.75 | 32.93 | 33.70 | 6,609,715 | +0.54(+1.64%) |
Jun 11, 2009 | 33.47 | 33.71 | 33.11 | 33.15 | 9,037,147 | -0.23(-0.69%) |
Jun 10, 2009 | 33.83 | 34.00 | 33.23 | 33.38 | 7,232,479 | -0.39(-1.15%) |
Jun 09, 2009 | 34.07 | 34.36 | 33.59 | 33.77 | 6,967,781 | -0.29(-0.84%) |
Jun 08, 2009 | 33.99 | 34.28 | 33.65 | 34.05 | 4,596,087 | -0.08(-0.23%) |
Jun 05, 2009 | 34.68 | 34.81 | 33.80 | 34.13 | 7,638,912 | -0.16(-0.48%) |
Jun 04, 2009 | 33.77 | 34.39 | 33.14 | 34.30 | 12,304,109 | -0.43(-1.24%) |
Jun 03, 2009 | 35.26 | 35.29 | 34.39 | 34.73 | 13,010,437 | -0.70(-1.98%) |
Jun 02, 2009 | 35.48 | 35.92 | 35.32 | 35.43 | 5,332,609 | -0.18(-0.50%) |
Jun 01, 2009 | 35.25 | 35.81 | 34.93 | 35.61 | 6,530,778 | +0.85(+2.43%) |
May 29, 2009 | 34.53 | 34.76 | 33.82 | 34.76 | 6,578,467 | +0.39(+1.15%) |
May 28, 2009 | 34.35 | 34.96 | 33.34 | 34.37 | 15,252,076 | -0.62(-1.76%) |
May 27, 2009 | 35.00 | 35.61 | 34.53 | 34.98 | 8,756,324 | -0.22(-0.63%) |
May 26, 2009 | 34.21 | 35.77 | 34.10 | 35.21 | 10,589,932 | +0.60(+1.74%) |
May 22, 2009 | 34.61 | 34.98 | 34.44 | 34.61 | 5,636,818 | -0.01(-0.02%) |
May 21, 2009 | 34.69 | 35.31 | 34.29 | 34.61 | 6,563,475 | -0.34(-0.96%) |
May 20, 2009 | 34.75 | 35.54 | 34.58 | 34.95 | 13,429,236 | +1.12(+3.33%) |
May 19, 2009 | 33.12 | 34.20 | 32.76 | 33.82 | 8,385,062 | +0.80(+2.43%) |
May 18, 2009 | 32.39 | 33.08 | 32.28 | 33.02 | 5,922,131 | +0.96(+2.99%) |
May 15, 2009 | 32.08 | 32.66 | 32.03 | 32.06 | 7,240,179 | -0.04(-0.11%) |
May 14, 2009 | 32.81 | 33.03 | 31.96 | 32.10 | 9,184,165 | -0.61(-1.86%) |
May 13, 2009 | 33.14 | 33.35 | 32.46 | 32.71 | 8,246,041 | -0.90(-2.69%) |
May 12, 2009 | 33.37 | 33.85 | 32.79 | 33.61 | 7,502,326 | +0.64(+1.93%) |
May 11, 2009 | 32.74 | 33.50 | 32.42 | 32.97 | 7,211,994 | -0.42(-1.24%) |
May 08, 2009 | 33.32 | 33.54 | 32.61 | 33.39 | 9,054,386 | +0.48(+1.46%) |
May 07, 2009 | 34.15 | 34.34 | 32.71 | 32.91 | 11,319,920 | -0.67(-2.01%) |
May 06, 2009 | 34.26 | 34.53 | 33.38 | 33.58 | 7,087,402 | -0.56(-1.64%) |
May 05, 2009 | 34.49 | 34.58 | 33.77 | 34.14 | 5,371,728 | -0.04(-0.13%) |
May 04, 2009 | 34.05 | 34.36 | 33.89 | 34.18 | 6,619,981 | +0.01(+0.04%) |