Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.11 | 34.70 | 33.89 | 34.13 | 1,947,677 | +0.11(+0.31%) |
Jul 30, 2009 | 34.46 | 34.81 | 33.92 | 34.02 | 2,691,804 | -0.06(-0.17%) |
Jul 29, 2009 | 34.21 | 34.42 | 34.00 | 34.08 | 2,420,529 | -0.31(-0.89%) |
Jul 28, 2009 | 33.34 | 34.47 | 33.34 | 34.39 | 3,034,303 | +0.74(+2.19%) |
Jul 27, 2009 | 33.77 | 33.89 | 33.41 | 33.65 | 3,553,889 | -0.41(-1.21%) |
Jul 24, 2009 | 34.52 | 34.52 | 33.59 | 34.06 | 3,939,200 | -1.03(-2.92%) |
Jul 23, 2009 | 31.91 | 35.54 | 31.75 | 35.09 | 9,380,149 | +1.82(+5.48%) |
Jul 22, 2009 | 33.30 | 33.55 | 32.70 | 33.27 | 4,878,626 | -0.16(-0.49%) |
Jul 21, 2009 | 33.21 | 33.75 | 32.81 | 33.43 | 6,193,980 | -0.65(-1.91%) |
Jul 20, 2009 | 33.44 | 34.17 | 33.19 | 34.08 | 4,014,581 | +0.54(+1.60%) |
Jul 17, 2009 | 33.19 | 33.67 | 33.08 | 33.54 | 3,696,932 | +0.33(+0.98%) |
Jul 16, 2009 | 32.33 | 33.31 | 32.20 | 33.22 | 3,330,990 | +0.82(+2.55%) |
Jul 15, 2009 | 31.14 | 32.45 | 31.05 | 32.39 | 4,216,766 | +1.40(+4.52%) |
Jul 14, 2009 | 30.86 | 31.24 | 30.59 | 30.99 | 1,794,521 | +0.03(+0.09%) |
Jul 13, 2009 | 30.70 | 31.02 | 30.20 | 30.97 | 2,857,809 | +0.10(+0.31%) |
Jul 10, 2009 | 30.04 | 30.97 | 30.03 | 30.87 | 4,229,267 | +0.75(+2.48%) |
Jul 09, 2009 | 29.72 | 30.27 | 29.51 | 30.12 | 5,121,323 | +0.62(+2.11%) |
Jul 08, 2009 | 29.13 | 29.64 | 28.95 | 29.50 | 5,546,815 | +0.49(+1.69%) |
Jul 07, 2009 | 29.24 | 29.45 | 28.59 | 29.01 | 4,662,051 | -0.20(-0.69%) |
Jul 06, 2009 | 29.14 | 29.55 | 28.86 | 29.21 | 4,545,858 | -0.66(-2.21%) |
Jul 02, 2009 | 30.42 | 30.93 | 29.86 | 29.87 | 2,483,333 | -1.05(-3.41%) |
Jul 01, 2009 | 30.78 | 31.16 | 30.58 | 30.93 | 3,290,978 | +0.35(+1.16%) |
Jun 30, 2009 | 30.47 | 30.85 | 30.30 | 30.57 | 2,470,668 | -0.14(-0.47%) |
Jun 29, 2009 | 30.62 | 31.02 | 30.38 | 30.72 | 2,510,829 | +0.10(+0.31%) |
Jun 26, 2009 | 30.50 | 31.24 | 30.48 | 30.62 | 3,169,231 | -0.09(-0.28%) |
Jun 25, 2009 | 30.36 | 30.76 | 29.62 | 30.71 | 2,582,495 | +0.62(+2.07%) |
Jun 24, 2009 | 29.85 | 30.46 | 29.64 | 30.08 | 2,928,211 | +0.35(+1.16%) |
Jun 23, 2009 | 30.19 | 30.19 | 29.39 | 29.74 | 3,346,710 | +0.12(+0.39%) |
Jun 22, 2009 | 30.49 | 30.58 | 29.60 | 29.62 | 4,496,974 | -1.47(-4.72%) |
Jun 19, 2009 | 31.44 | 31.91 | 31.06 | 31.09 | 4,302,937 | -0.33(-1.04%) |
Jun 18, 2009 | 32.33 | 32.39 | 31.29 | 31.42 | 6,146,346 | -0.91(-2.82%) |
Jun 17, 2009 | 31.62 | 32.87 | 31.62 | 32.33 | 4,354,915 | +0.60(+1.90%) |
Jun 16, 2009 | 32.33 | 32.60 | 31.65 | 31.72 | 3,703,226 | -0.41(-1.28%) |
Jun 15, 2009 | 32.55 | 32.55 | 31.63 | 32.14 | 3,870,602 | -0.56(-1.70%) |
Jun 12, 2009 | 31.87 | 32.78 | 31.45 | 32.69 | 4,350,000 | +0.68(+2.13%) |
Jun 11, 2009 | 31.35 | 32.99 | 31.22 | 32.01 | 4,031,701 | +0.13(+0.42%) |
Jun 10, 2009 | 31.43 | 31.92 | 31.02 | 31.88 | 4,191,194 | +0.51(+1.62%) |
Jun 09, 2009 | 30.61 | 31.57 | 30.49 | 31.37 | 3,437,757 | +1.04(+3.41%) |
Jun 08, 2009 | 30.30 | 30.65 | 29.82 | 30.33 | 2,865,783 | -0.32(-1.03%) |
Jun 05, 2009 | 30.70 | 31.25 | 30.36 | 30.65 | 3,272,971 | -0.12(-0.40%) |
Jun 04, 2009 | 31.00 | 31.16 | 30.41 | 30.77 | 3,291,481 | -0.14(-0.47%) |
Jun 03, 2009 | 30.39 | 30.98 | 30.29 | 30.92 | 4,797,827 | +0.36(+1.19%) |
Jun 02, 2009 | 30.26 | 30.94 | 30.09 | 30.55 | 2,644,995 | +0.29(+0.95%) |
Jun 01, 2009 | 30.33 | 30.68 | 30.13 | 30.27 | 4,149,739 | +0.15(+0.51%) |
May 29, 2009 | 29.46 | 30.15 | 28.95 | 30.11 | 4,150,881 | +1.00(+3.42%) |
May 28, 2009 | 29.66 | 29.72 | 28.75 | 29.12 | 4,011,734 | +0.13(+0.46%) |
May 27, 2009 | 29.85 | 29.92 | 28.82 | 28.98 | 6,894,470 | -1.64(-5.35%) |
May 26, 2009 | 28.08 | 30.68 | 28.01 | 30.62 | 6,696,691 | +2.12(+7.43%) |
May 22, 2009 | 28.70 | 29.00 | 27.99 | 28.50 | 4,531,663 | -0.25(-0.87%) |
May 21, 2009 | 26.88 | 29.04 | 26.78 | 28.75 | 9,384,591 | +1.66(+6.12%) |
May 20, 2009 | 27.12 | 27.67 | 26.88 | 27.09 | 1,909,146 | -0.05(-0.18%) |
May 19, 2009 | 26.94 | 27.37 | 26.55 | 27.14 | 2,003,974 | +0.15(+0.57%) |
May 18, 2009 | 26.76 | 26.99 | 26.46 | 26.99 | 1,774,251 | +0.51(+1.92%) |
May 15, 2009 | 26.18 | 26.82 | 25.71 | 26.48 | 2,796,172 | +0.31(+1.17%) |
May 14, 2009 | 25.86 | 26.27 | 25.69 | 26.17 | 2,698,139 | +0.43(+1.68%) |
May 13, 2009 | 26.27 | 26.50 | 25.54 | 25.74 | 2,800,479 | -0.86(-3.24%) |
May 12, 2009 | 26.58 | 26.84 | 26.17 | 26.60 | 2,467,175 | -0.08(-0.29%) |
May 11, 2009 | 25.89 | 26.79 | 25.86 | 26.68 | 2,504,500 | +0.36(+1.38%) |
May 08, 2009 | 26.68 | 26.99 | 25.94 | 26.32 | 2,283,883 | +0.09(+0.33%) |
May 07, 2009 | 26.52 | 26.94 | 25.95 | 26.23 | 3,349,908 | -0.42(-1.58%) |
May 06, 2009 | 26.23 | 27.04 | 26.23 | 26.65 | 3,046,706 | -0.29(-1.07%) |
May 05, 2009 | 26.76 | 26.97 | 26.42 | 26.94 | 2,742,831 | -0.25(-0.92%) |
May 04, 2009 | 27.11 | 27.28 | 26.12 | 27.19 | 3,308,922 | +0.81(+3.09%) |