Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.70 | 32.10 | 31.55 | 31.66 | 19,605,062 | -0.21(-0.67%) |
Jul 30, 2009 | 32.00 | 32.51 | 31.78 | 31.88 | 21,910,974 | +0.19(+0.58%) |
Jul 29, 2009 | 31.53 | 31.86 | 31.38 | 31.69 | 16,171,587 | -0.08(-0.24%) |
Jul 28, 2009 | 31.75 | 31.88 | 31.49 | 31.77 | 21,977,980 | -0.08(-0.26%) |
Jul 27, 2009 | 32.03 | 32.44 | 31.63 | 31.85 | 22,057,048 | -0.60(-1.84%) |
Jul 24, 2009 | 32.27 | 32.62 | 31.97 | 32.44 | 19,828,248 | -0.03(-0.11%) |
Jul 23, 2009 | 31.75 | 32.51 | 31.52 | 32.48 | 59,405,504 | -0.72(-2.17%) |
Jul 22, 2009 | 32.75 | 33.38 | 32.51 | 33.20 | 37,246,352 | +0.32(+0.98%) |
Jul 21, 2009 | 32.22 | 32.89 | 31.77 | 32.88 | 31,569,106 | +0.65(+2.02%) |
Jul 20, 2009 | 32.53 | 32.54 | 31.79 | 32.23 | 26,811,690 | -0.25(-0.78%) |
Jul 17, 2009 | 32.13 | 32.62 | 31.69 | 32.48 | 33,793,676 | +0.47(+1.46%) |
Jul 16, 2009 | 31.47 | 32.10 | 31.36 | 32.01 | 25,467,874 | +0.45(+1.43%) |
Jul 15, 2009 | 30.90 | 31.62 | 30.66 | 31.56 | 28,744,776 | +0.97(+3.16%) |
Jul 14, 2009 | 30.33 | 30.72 | 30.11 | 30.59 | 16,593,516 | +0.23(+0.77%) |
Jul 13, 2009 | 29.68 | 30.37 | 29.24 | 30.36 | 22,844,566 | +0.60(+2.00%) |
Jul 10, 2009 | 29.55 | 29.88 | 29.33 | 29.77 | 15,088,920 | +0.26(+0.88%) |
Jul 09, 2009 | 29.91 | 29.98 | 29.46 | 29.51 | 22,877,892 | -0.34(-1.12%) |
Jul 08, 2009 | 29.79 | 30.09 | 29.51 | 29.84 | 24,074,538 | -0.09(-0.30%) |
Jul 07, 2009 | 30.97 | 31.06 | 29.82 | 29.93 | 28,311,286 | -1.04(-3.36%) |
Jul 06, 2009 | 30.31 | 31.07 | 30.07 | 30.97 | 24,197,872 | +0.36(+1.16%) |
Jul 02, 2009 | 30.74 | 30.93 | 30.30 | 30.62 | 18,477,992 | -0.33(-1.06%) |
Jul 01, 2009 | 31.09 | 31.24 | 30.78 | 30.94 | 18,515,008 | -0.03(-0.09%) |
Jun 30, 2009 | 31.45 | 31.52 | 30.84 | 30.97 | 24,233,128 | -0.61(-1.93%) |
Jun 29, 2009 | 31.46 | 31.82 | 31.11 | 31.58 | 18,347,930 | -0.07(-0.22%) |
Jun 26, 2009 | 31.59 | 32.02 | 31.38 | 31.65 | 26,846,984 | -0.10(-0.32%) |
Jun 25, 2009 | 31.55 | 32.00 | 30.81 | 31.75 | 27,422,784 | +0.73(+2.36%) |
Jun 24, 2009 | 30.59 | 31.12 | 30.33 | 31.02 | 28,782,670 | +0.53(+1.75%) |
Jun 23, 2009 | 30.44 | 30.68 | 29.68 | 30.48 | 31,094,744 | +0.06(+0.20%) |
Jun 22, 2009 | 31.15 | 31.35 | 30.32 | 30.42 | 29,019,692 | -1.10(-3.48%) |
Jun 19, 2009 | 31.12 | 31.52 | 30.94 | 31.52 | 32,600,540 | +0.49(+1.59%) |
Jun 18, 2009 | 30.85 | 31.29 | 30.38 | 31.03 | 27,546,220 | +0.13(+0.42%) |
Jun 17, 2009 | 30.45 | 31.07 | 30.14 | 30.90 | 39,476,592 | +1.12(+3.77%) |
Jun 16, 2009 | 30.18 | 30.50 | 29.77 | 29.77 | 26,081,298 | -0.59(-1.94%) |
Jun 15, 2009 | 31.05 | 31.07 | 29.96 | 30.36 | 28,782,006 | -1.19(-3.78%) |
Jun 12, 2009 | 31.62 | 31.79 | 30.89 | 31.55 | 20,289,748 | +0.05(+0.15%) |
Jun 11, 2009 | 30.93 | 31.83 | 30.79 | 31.51 | 36,951,356 | -0.06(-0.20%) |
Jun 10, 2009 | 31.66 | 31.84 | 31.11 | 31.57 | 19,974,908 | +0.03(+0.09%) |
Jun 09, 2009 | 31.43 | 31.74 | 30.92 | 31.54 | 21,732,150 | +0.45(+1.45%) |
Jun 08, 2009 | 30.77 | 31.32 | 30.42 | 31.09 | 18,826,690 | -0.02(-0.07%) |
Jun 05, 2009 | 31.19 | 31.31 | 30.75 | 31.11 | 23,647,550 | +0.08(+0.24%) |
Jun 04, 2009 | 29.98 | 31.13 | 29.91 | 31.03 | 30,009,980 | +1.17(+3.92%) |
Jun 03, 2009 | 30.09 | 30.09 | 29.36 | 29.86 | 33,553,280 | -0.23(-0.75%) |
Jun 02, 2009 | 30.09 | 30.49 | 29.86 | 30.09 | 19,934,944 | -0.34(-1.10%) |
Jun 01, 2009 | 30.22 | 30.66 | 29.75 | 30.42 | 25,407,548 | +0.55(+1.86%) |
May 29, 2009 | 29.68 | 29.91 | 29.07 | 29.87 | 23,066,404 | +0.44(+1.49%) |
May 28, 2009 | 29.39 | 29.60 | 28.62 | 29.43 | 20,267,862 | +0.36(+1.23%) |
May 27, 2009 | 29.60 | 29.93 | 28.92 | 29.07 | 30,910,824 | -0.47(-1.60%) |
May 26, 2009 | 27.80 | 29.73 | 27.79 | 29.55 | 29,599,058 | +1.35(+4.79%) |
May 22, 2009 | 28.43 | 28.73 | 28.12 | 28.19 | 16,818,452 | -0.26(-0.91%) |
May 21, 2009 | 28.66 | 29.05 | 27.97 | 28.45 | 24,341,484 | -0.60(-2.07%) |
May 20, 2009 | 29.05 | 29.48 | 28.53 | 29.05 | 20,658,688 | +0.16(+0.54%) |
May 19, 2009 | 28.50 | 29.18 | 28.15 | 28.90 | 21,320,864 | +0.24(+0.83%) |
May 18, 2009 | 28.04 | 28.79 | 27.94 | 28.66 | 23,443,692 | +0.87(+3.12%) |
May 15, 2009 | 27.54 | 28.09 | 27.44 | 27.79 | 21,936,024 | +0.13(+0.47%) |
May 14, 2009 | 27.44 | 27.89 | 27.32 | 27.66 | 20,378,756 | +0.42(+1.53%) |
May 13, 2009 | 27.68 | 27.76 | 27.20 | 27.25 | 28,038,148 | -0.69(-2.47%) |
May 12, 2009 | 28.63 | 28.83 | 27.59 | 27.94 | 24,608,620 | -0.68(-2.36%) |
May 11, 2009 | 28.39 | 29.02 | 27.85 | 28.61 | 18,599,532 | +0.09(+0.31%) |
May 08, 2009 | 29.23 | 29.42 | 28.20 | 28.52 | 28,234,278 | -0.38(-1.30%) |
May 07, 2009 | 29.86 | 30.15 | 28.47 | 28.90 | 29,286,552 | -0.95(-3.18%) |
May 06, 2009 | 29.96 | 30.17 | 29.23 | 29.85 | 24,605,196 | +0.16(+0.55%) |
May 05, 2009 | 29.68 | 29.75 | 29.12 | 29.68 | 22,920,508 | +0.10(+0.32%) |
May 04, 2009 | 29.32 | 30.00 | 29.23 | 29.59 | 23,605,520 | +0.47(+1.62%) |