Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.06 | 35.72 | 35.05 | 35.41 | 4,730,724 | +0.18(+0.51%) |
Jul 30, 2009 | 35.24 | 35.57 | 34.96 | 35.23 | 4,607,099 | +0.34(+0.98%) |
Jul 29, 2009 | 34.71 | 35.34 | 34.63 | 34.89 | 5,004,133 | -0.05(-0.14%) |
Jul 28, 2009 | 34.65 | 34.99 | 34.41 | 34.94 | 4,569,805 | +0.11(+0.33%) |
Jul 27, 2009 | 34.89 | 35.14 | 34.36 | 34.82 | 4,061,285 | -0.32(-0.92%) |
Jul 24, 2009 | 34.42 | 35.22 | 34.41 | 35.14 | 6,416,329 | +0.38(+1.09%) |
Jul 23, 2009 | 34.69 | 35.21 | 34.17 | 34.76 | 8,715,205 | -0.16(-0.45%) |
Jul 22, 2009 | 34.46 | 35.11 | 34.34 | 34.92 | 5,311,322 | +0.31(+0.91%) |
Jul 21, 2009 | 34.54 | 34.76 | 34.06 | 34.61 | 5,468,736 | -0.06(-0.19%) |
Jul 20, 2009 | 33.98 | 34.69 | 33.64 | 34.67 | 6,823,748 | +0.71(+2.09%) |
Jul 17, 2009 | 33.88 | 33.97 | 33.60 | 33.96 | 4,604,295 | -0.01(-0.02%) |
Jul 16, 2009 | 33.43 | 34.04 | 33.28 | 33.97 | 5,457,274 | +0.42(+1.26%) |
Jul 15, 2009 | 32.48 | 33.62 | 32.23 | 33.55 | 10,130,216 | +1.34(+4.15%) |
Jul 14, 2009 | 32.05 | 32.31 | 31.74 | 32.21 | 5,424,913 | +0.04(+0.13%) |
Jul 13, 2009 | 32.13 | 32.27 | 31.83 | 32.17 | 6,551,495 | +0.00(+0.00%) |
Jul 10, 2009 | 32.40 | 32.55 | 31.94 | 32.17 | 5,300,281 | -0.38(-1.16%) |
Jul 09, 2009 | 33.19 | 33.26 | 32.37 | 32.55 | 7,965,151 | -0.37(-1.13%) |
Jul 08, 2009 | 32.07 | 32.98 | 31.92 | 32.92 | 10,479,362 | +1.06(+3.32%) |
Jul 07, 2009 | 32.34 | 32.50 | 31.82 | 31.86 | 5,966,619 | -0.83(-2.54%) |
Jul 06, 2009 | 31.88 | 32.75 | 31.83 | 32.69 | 6,634,327 | +0.76(+2.37%) |
Jul 02, 2009 | 32.65 | 32.65 | 31.90 | 31.93 | 6,878,944 | -0.82(-2.51%) |
Jul 01, 2009 | 32.77 | 33.18 | 32.70 | 32.75 | 4,255,519 | +0.01(+0.02%) |
Jun 30, 2009 | 32.97 | 33.11 | 32.65 | 32.75 | 7,179,963 | -0.30(-0.91%) |
Jun 29, 2009 | 33.43 | 33.48 | 32.91 | 33.05 | 4,956,351 | -0.15(-0.45%) |
Jun 26, 2009 | 32.93 | 33.33 | 32.78 | 33.20 | 5,138,628 | +0.09(+0.28%) |
Jun 25, 2009 | 32.46 | 33.15 | 32.06 | 33.10 | 7,604,635 | +0.89(+2.75%) |
Jun 24, 2009 | 32.34 | 32.43 | 32.03 | 32.22 | 5,939,064 | -0.02(-0.07%) |
Jun 23, 2009 | 32.92 | 32.94 | 32.17 | 32.24 | 6,146,290 | -0.20(-0.62%) |
Jun 22, 2009 | 32.77 | 33.06 | 32.37 | 32.44 | 7,614,295 | -0.54(-1.65%) |
Jun 19, 2009 | 33.41 | 33.41 | 32.84 | 32.98 | 7,161,728 | -0.09(-0.28%) |
Jun 18, 2009 | 33.40 | 33.52 | 32.83 | 33.08 | 6,470,528 | -0.25(-0.75%) |
Jun 17, 2009 | 32.95 | 33.76 | 32.82 | 33.33 | 8,195,296 | +0.46(+1.39%) |
Jun 16, 2009 | 33.16 | 33.29 | 32.76 | 32.87 | 6,535,980 | -0.27(-0.82%) |
Jun 15, 2009 | 33.44 | 33.50 | 32.90 | 33.14 | 6,065,393 | -0.50(-1.49%) |
Jun 12, 2009 | 33.15 | 33.69 | 32.88 | 33.64 | 6,620,324 | +0.54(+1.64%) |
Jun 11, 2009 | 33.41 | 33.66 | 33.06 | 33.10 | 9,051,652 | -0.23(-0.69%) |
Jun 10, 2009 | 33.78 | 33.94 | 33.18 | 33.33 | 7,244,087 | -0.39(-1.15%) |
Jun 09, 2009 | 34.02 | 34.31 | 33.54 | 33.71 | 6,978,965 | -0.29(-0.84%) |
Jun 08, 2009 | 33.93 | 34.22 | 33.59 | 34.00 | 4,603,464 | -0.08(-0.23%) |
Jun 05, 2009 | 34.62 | 34.76 | 33.75 | 34.08 | 7,651,173 | -0.16(-0.48%) |
Jun 04, 2009 | 33.71 | 34.34 | 33.08 | 34.24 | 12,323,858 | -0.43(-1.24%) |
Jun 03, 2009 | 35.21 | 35.23 | 34.34 | 34.67 | 13,031,319 | -0.70(-1.98%) |
Jun 02, 2009 | 35.42 | 35.87 | 35.27 | 35.37 | 5,341,168 | -0.18(-0.50%) |
Jun 01, 2009 | 35.19 | 35.75 | 34.87 | 35.55 | 6,541,261 | +0.84(+2.43%) |
May 29, 2009 | 34.48 | 34.71 | 33.77 | 34.71 | 6,589,026 | +0.39(+1.15%) |
May 28, 2009 | 34.29 | 34.90 | 33.29 | 34.31 | 15,276,556 | -0.62(-1.76%) |
May 27, 2009 | 34.94 | 35.55 | 34.48 | 34.93 | 8,770,378 | -0.22(-0.63%) |
May 26, 2009 | 34.16 | 35.71 | 34.05 | 35.15 | 10,606,929 | +0.60(+1.74%) |
May 22, 2009 | 34.55 | 34.93 | 34.39 | 34.55 | 5,645,865 | -0.01(-0.02%) |
May 21, 2009 | 34.64 | 35.25 | 34.23 | 34.56 | 6,574,010 | -0.34(-0.96%) |
May 20, 2009 | 34.69 | 35.49 | 34.52 | 34.89 | 13,450,791 | +1.12(+3.33%) |
May 19, 2009 | 33.07 | 34.15 | 32.70 | 33.77 | 8,398,520 | +0.80(+2.43%) |
May 18, 2009 | 32.34 | 33.03 | 32.23 | 32.97 | 5,931,636 | +0.96(+2.99%) |
May 15, 2009 | 32.03 | 32.60 | 31.97 | 32.01 | 7,251,800 | -0.04(-0.11%) |
May 14, 2009 | 32.76 | 32.98 | 31.91 | 32.05 | 9,198,906 | -0.61(-1.86%) |
May 13, 2009 | 33.08 | 33.30 | 32.40 | 32.65 | 8,259,276 | -0.90(-2.69%) |
May 12, 2009 | 33.31 | 33.80 | 32.74 | 33.56 | 7,514,367 | +0.64(+1.93%) |
May 11, 2009 | 32.69 | 33.45 | 32.37 | 32.92 | 7,223,569 | -0.41(-1.24%) |
May 08, 2009 | 33.26 | 33.48 | 32.56 | 33.33 | 9,068,918 | +0.48(+1.46%) |
May 07, 2009 | 34.09 | 34.28 | 32.66 | 32.85 | 11,338,089 | -0.67(-2.01%) |
May 06, 2009 | 34.21 | 34.48 | 33.33 | 33.53 | 7,098,778 | -0.56(-1.64%) |
May 05, 2009 | 34.44 | 34.53 | 33.71 | 34.08 | 5,380,350 | -0.04(-0.13%) |
May 04, 2009 | 33.99 | 34.31 | 33.83 | 34.13 | 6,630,606 | +0.01(+0.04%) |