Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.73 | 32.90 | 32.35 | 32.64 | 1,355,707 | -0.18(-0.55%) |
Jul 30, 2009 | 32.72 | 33.23 | 32.65 | 32.82 | 1,707,602 | -0.17(-0.52%) |
Jul 29, 2009 | 33.29 | 33.46 | 32.75 | 32.99 | 2,222,567 | -0.45(-1.35%) |
Jul 28, 2009 | 33.48 | 33.70 | 33.11 | 33.44 | 1,305,990 | +0.65(+1.98%) |
Jul 27, 2009 | 32.93 | 33.00 | 32.60 | 32.79 | 1,018,798 | -0.31(-0.94%) |
Jul 24, 2009 | 32.96 | 33.16 | 32.65 | 33.10 | 280 | +0.30(+0.91%) |
Jul 23, 2009 | 32.22 | 33.16 | 32.20 | 32.80 | 2,602,177 | +0.23(+0.71%) |
Jul 22, 2009 | 32.13 | 32.80 | 32.11 | 32.57 | 2,250,871 | +0.51(+1.59%) |
Jul 21, 2009 | 32.16 | 32.19 | 31.85 | 32.06 | 1,347,700 | +0.26(+0.82%) |
Jul 20, 2009 | 31.58 | 31.83 | 31.45 | 31.80 | 1,288,238 | +0.73(+2.35%) |
Jul 17, 2009 | 31.20 | 31.22 | 30.97 | 31.07 | 1,246,847 | +0.05(+0.16%) |
Jul 16, 2009 | 31.02 | 31.13 | 30.85 | 31.02 | 1,711,897 | +0.56(+1.84%) |
Jul 15, 2009 | 30.22 | 30.54 | 30.09 | 30.46 | 1,457,370 | +0.90(+3.04%) |
Jul 14, 2009 | 29.52 | 29.66 | 29.19 | 29.56 | 1,050,284 | +0.02(+0.07%) |
Jul 13, 2009 | 29.20 | 29.64 | 29.19 | 29.54 | 1,687,105 | +0.64(+2.21%) |
Jul 10, 2009 | 28.99 | 29.15 | 28.60 | 28.90 | 1,491,081 | -0.60(-2.03%) |
Jul 09, 2009 | 29.51 | 29.67 | 29.33 | 29.50 | 1,457,043 | +0.06(+0.20%) |
Jul 08, 2009 | 29.80 | 29.86 | 29.15 | 29.44 | 1,718,568 | -0.06(-0.20%) |
Jul 07, 2009 | 30.15 | 30.20 | 29.47 | 29.50 | 2,084,212 | -0.79(-2.61%) |
Jul 06, 2009 | 29.90 | 30.30 | 29.83 | 30.29 | 1,908,445 | +0.59(+1.99%) |
Jul 02, 2009 | 30.01 | 30.01 | 29.58 | 29.70 | 1,955,448 | -0.64(-2.11%) |
Jul 01, 2009 | 30.22 | 30.76 | 30.14 | 30.34 | 6,138,535 | +0.85(+2.88%) |
Jun 30, 2009 | 29.64 | 29.83 | 29.09 | 29.49 | 3,773,787 | +0.01(+0.03%) |
Jun 29, 2009 | 28.62 | 29.53 | 28.58 | 29.48 | 8,917,498 | +1.47(+5.25%) |
Jun 26, 2009 | 28.68 | 29.20 | 27.90 | 28.01 | 11,767,962 | -2.20(-7.28%) |
Jun 25, 2009 | 31.12 | 31.12 | 29.95 | 30.21 | 8,239,514 | -1.63(-5.12%) |
Jun 24, 2009 | 32.65 | 33.05 | 31.66 | 31.84 | 4,216,570 | -1.33(-4.01%) |
Jun 23, 2009 | 33.10 | 33.44 | 33.02 | 33.17 | 1,740,001 | +0.49(+1.50%) |
Jun 22, 2009 | 32.99 | 33.03 | 32.50 | 32.68 | 3,611,875 | -0.94(-2.80%) |
Jun 19, 2009 | 33.66 | 33.83 | 33.53 | 33.62 | 2,368,950 | +0.46(+1.39%) |
Jun 18, 2009 | 33.25 | 33.70 | 33.08 | 33.16 | 3,846,471 | +0.42(+1.28%) |
Jun 17, 2009 | 32.62 | 32.90 | 32.47 | 32.74 | 1,547,905 | +0.94(+2.96%) |
Jun 16, 2009 | 31.70 | 32.33 | 31.70 | 31.80 | 1,516,545 | +0.33(+1.05%) |
Jun 15, 2009 | 32.38 | 32.41 | 31.37 | 31.47 | 2,235,058 | -1.76(-5.30%) |
Jun 12, 2009 | 33.09 | 33.47 | 32.79 | 33.23 | 2,568,699 | +0.86(+2.66%) |
Jun 11, 2009 | 32.41 | 32.64 | 32.29 | 32.37 | 4,009,288 | +0.41(+1.28%) |
Jun 10, 2009 | 32.54 | 32.65 | 31.72 | 31.96 | 1,527,694 | -0.36(-1.11%) |
Jun 09, 2009 | 32.37 | 32.46 | 32.00 | 32.32 | 2,270,602 | +0.10(+0.31%) |
Jun 08, 2009 | 31.98 | 32.44 | 31.93 | 32.22 | 1,368,737 | -0.05(-0.15%) |
Jun 05, 2009 | 32.80 | 32.83 | 32.10 | 32.27 | 1,595,794 | -0.58(-1.77%) |
Jun 04, 2009 | 32.90 | 33.07 | 32.72 | 32.85 | 2,829,557 | +1.14(+3.60%) |
Jun 03, 2009 | 32.00 | 32.13 | 31.52 | 31.71 | 1,910,509 | -1.04(-3.18%) |
Jun 02, 2009 | 32.59 | 32.94 | 32.57 | 32.75 | 2,529,958 | -0.16(-0.49%) |
Jun 01, 2009 | 32.73 | 33.08 | 32.64 | 32.91 | 3,143,823 | +1.22(+3.85%) |
May 29, 2009 | 31.76 | 31.86 | 31.48 | 31.69 | 2,765,695 | +0.45(+1.44%) |
May 28, 2009 | 31.37 | 31.49 | 30.98 | 31.24 | 3,316,389 | +0.70(+2.29%) |
May 27, 2009 | 31.08 | 31.15 | 30.54 | 30.54 | 2,207,638 | -0.76(-2.43%) |
May 26, 2009 | 30.77 | 31.49 | 30.66 | 31.30 | 3,904,284 | +0.78(+2.56%) |
May 22, 2009 | 30.47 | 30.76 | 30.21 | 30.52 | 1,560,786 | -0.07(-0.23%) |
May 21, 2009 | 30.49 | 30.67 | 30.37 | 30.59 | 1,449,012 | -0.24(-0.78%) |
May 20, 2009 | 30.72 | 31.14 | 30.70 | 30.83 | 1,447,039 | +0.66(+2.19%) |
May 19, 2009 | 30.08 | 30.30 | 29.93 | 30.17 | 1,304,385 | -0.34(-1.11%) |
May 18, 2009 | 29.98 | 30.55 | 29.79 | 30.51 | 1,556,089 | +0.74(+2.49%) |
May 15, 2009 | 30.22 | 30.31 | 29.60 | 29.77 | 1,194,961 | -0.71(-2.33%) |
May 14, 2009 | 30.29 | 30.62 | 30.24 | 30.48 | 1,292,959 | -0.15(-0.49%) |
May 13, 2009 | 30.80 | 31.07 | 30.47 | 30.63 | 1,700,926 | +0.68(+2.27%) |
May 12, 2009 | 29.71 | 30.05 | 29.54 | 29.95 | 1,580,549 | +0.09(+0.30%) |
May 11, 2009 | 29.75 | 30.04 | 29.64 | 29.86 | 1,183,016 | -0.29(-0.96%) |
May 08, 2009 | 30.10 | 30.29 | 29.79 | 30.15 | 1,562,102 | +0.71(+2.41%) |
May 07, 2009 | 29.44 | 29.54 | 29.20 | 29.44 | 1,796,470 | +0.15(+0.51%) |
May 06, 2009 | 29.82 | 29.87 | 29.07 | 29.29 | 2,424,552 | +0.29(+1.00%) |
May 05, 2009 | 29.08 | 29.19 | 28.75 | 29.00 | 1,495,028 | -0.27(-0.92%) |
May 04, 2009 | 28.51 | 29.29 | 28.47 | 29.27 | 1,896,461 | +0.53(+1.84%) |