Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.76 | 33.89 | 33.35 | 33.44 | 7,737,203 | -0.26(-0.76%) |
Jul 30, 2009 | 34.24 | 34.68 | 33.61 | 33.69 | 10,626,157 | -0.10(-0.30%) |
Jul 29, 2009 | 33.51 | 33.90 | 33.23 | 33.80 | 6,516,636 | +0.09(+0.28%) |
Jul 28, 2009 | 32.72 | 33.78 | 32.57 | 33.70 | 10,049,852 | +0.96(+2.93%) |
Jul 27, 2009 | 32.73 | 33.02 | 32.28 | 32.74 | 7,278,523 | -0.27(-0.83%) |
Jul 24, 2009 | 32.69 | 33.11 | 32.51 | 33.02 | 6,503,716 | +0.33(+1.00%) |
Jul 23, 2009 | 32.73 | 32.88 | 31.78 | 32.69 | 17,475,624 | -0.04(-0.12%) |
Jul 22, 2009 | 33.04 | 33.87 | 32.69 | 32.73 | 15,466,700 | -0.79(-2.37%) |
Jul 21, 2009 | 33.37 | 34.06 | 33.12 | 33.52 | 11,757,346 | +0.64(+1.94%) |
Jul 20, 2009 | 32.50 | 32.93 | 32.07 | 32.88 | 7,103,265 | +0.65(+2.03%) |
Jul 17, 2009 | 32.92 | 33.04 | 32.03 | 32.23 | 7,304,109 | -0.54(-1.64%) |
Jul 16, 2009 | 31.96 | 32.90 | 31.96 | 32.77 | 6,874,336 | +0.54(+1.67%) |
Jul 15, 2009 | 31.77 | 32.31 | 31.57 | 32.23 | 10,095,882 | +0.74(+2.35%) |
Jul 14, 2009 | 31.47 | 31.87 | 31.26 | 31.49 | 7,377,068 | -0.02(-0.07%) |
Jul 13, 2009 | 30.89 | 31.82 | 30.89 | 31.51 | 8,404,284 | +0.62(+1.99%) |
Jul 10, 2009 | 30.55 | 30.94 | 30.33 | 30.90 | 7,486,192 | +0.27(+0.89%) |
Jul 09, 2009 | 30.97 | 31.17 | 30.41 | 30.62 | 6,971,667 | -0.19(-0.63%) |
Jul 08, 2009 | 30.48 | 31.04 | 30.33 | 30.82 | 11,293,494 | +0.40(+1.31%) |
Jul 07, 2009 | 31.56 | 31.71 | 30.34 | 30.42 | 9,883,419 | -1.18(-3.75%) |
Jul 06, 2009 | 31.47 | 31.76 | 31.11 | 31.61 | 9,153,446 | -0.21(-0.66%) |
Jul 02, 2009 | 32.58 | 32.58 | 31.65 | 31.82 | 9,241,679 | -1.09(-3.32%) |
Jul 01, 2009 | 33.22 | 33.47 | 32.84 | 32.91 | 8,144,661 | -0.21(-0.64%) |
Jun 30, 2009 | 34.00 | 34.12 | 32.81 | 33.12 | 10,678,578 | -0.12(-0.35%) |
Jun 29, 2009 | 32.84 | 33.52 | 32.79 | 33.23 | 7,076,894 | +0.60(+1.84%) |
Jun 26, 2009 | 32.81 | 33.34 | 32.34 | 32.63 | 19,993,034 | -0.51(-1.53%) |
Jun 25, 2009 | 32.40 | 33.20 | 32.38 | 33.14 | 17,972,808 | +0.94(+2.93%) |
Jun 24, 2009 | 33.62 | 33.94 | 32.02 | 32.20 | 27,312,886 | -1.99(-5.81%) |
Jun 23, 2009 | 34.59 | 34.68 | 33.13 | 34.19 | 35,009,912 | -2.36(-6.46%) |
Jun 22, 2009 | 37.27 | 37.43 | 36.26 | 36.55 | 6,671,179 | -1.20(-3.18%) |
Jun 19, 2009 | 38.32 | 38.60 | 37.49 | 37.75 | 9,025,498 | -0.41(-1.06%) |
Jun 18, 2009 | 37.74 | 38.40 | 37.52 | 38.15 | 3,976,473 | +0.32(+0.84%) |
Jun 17, 2009 | 37.83 | 38.31 | 37.44 | 37.83 | 6,250,730 | -0.22(-0.57%) |
Jun 16, 2009 | 38.63 | 39.08 | 37.95 | 38.05 | 7,347,787 | -0.54(-1.39%) |
Jun 15, 2009 | 39.66 | 39.81 | 38.20 | 38.59 | 8,165,853 | -1.50(-3.73%) |
Jun 12, 2009 | 39.55 | 40.18 | 39.05 | 40.08 | 7,028,191 | +0.61(+1.54%) |
Jun 11, 2009 | 40.39 | 40.96 | 39.34 | 39.48 | 15,210,011 | -1.28(-3.14%) |
Jun 10, 2009 | 41.16 | 41.46 | 39.82 | 40.75 | 8,413,509 | -0.04(-0.10%) |
Jun 09, 2009 | 41.60 | 41.60 | 39.98 | 40.79 | 9,910,495 | -0.37(-0.91%) |
Jun 08, 2009 | 40.01 | 41.56 | 39.84 | 41.17 | 10,211,726 | +0.14(+0.34%) |
Jun 05, 2009 | 40.65 | 41.50 | 40.65 | 41.03 | 17,612,308 | +1.62(+4.11%) |
Jun 04, 2009 | 37.89 | 39.67 | 37.85 | 39.41 | 9,353,807 | +1.71(+4.55%) |
Jun 03, 2009 | 37.96 | 38.34 | 37.24 | 37.69 | 6,031,540 | -0.65(-1.69%) |
Jun 02, 2009 | 37.17 | 38.52 | 36.87 | 38.34 | 9,564,642 | +1.17(+3.14%) |
Jun 01, 2009 | 35.49 | 37.26 | 35.49 | 37.17 | 8,881,047 | +2.22(+6.35%) |
May 29, 2009 | 34.76 | 35.13 | 34.25 | 34.95 | 6,952,161 | +0.41(+1.20%) |
May 28, 2009 | 34.28 | 34.64 | 33.66 | 34.54 | 5,851,353 | +0.58(+1.72%) |
May 27, 2009 | 34.20 | 34.54 | 33.86 | 33.95 | 5,931,766 | -0.46(-1.34%) |
May 26, 2009 | 33.20 | 34.54 | 33.13 | 34.41 | 6,055,016 | +0.95(+2.84%) |
May 22, 2009 | 33.87 | 33.98 | 33.40 | 33.46 | 3,787,717 | -0.27(-0.81%) |
May 21, 2009 | 34.28 | 34.29 | 33.27 | 33.73 | 7,397,461 | -1.01(-2.89%) |
May 20, 2009 | 35.10 | 35.64 | 34.71 | 34.74 | 6,075,307 | -0.03(-0.09%) |
May 19, 2009 | 34.57 | 35.11 | 34.21 | 34.77 | 6,149,609 | +0.19(+0.56%) |
May 18, 2009 | 34.48 | 34.70 | 34.14 | 34.57 | 9,329,130 | +1.07(+3.19%) |
May 15, 2009 | 33.72 | 34.28 | 33.28 | 33.51 | 6,659,428 | -0.34(-1.01%) |
May 14, 2009 | 33.46 | 34.14 | 33.29 | 33.85 | 6,739,388 | +0.38(+1.14%) |
May 13, 2009 | 33.65 | 33.83 | 33.02 | 33.47 | 8,115,166 | -0.57(-1.67%) |
May 12, 2009 | 34.71 | 35.12 | 33.73 | 34.04 | 9,071,295 | -0.81(-2.33%) |
May 11, 2009 | 35.27 | 35.53 | 34.70 | 34.85 | 12,314,034 | -0.86(-2.42%) |
May 08, 2009 | 34.26 | 35.72 | 34.11 | 35.71 | 9,614,893 | +1.94(+5.75%) |
May 07, 2009 | 34.65 | 34.77 | 33.31 | 33.77 | 9,120,002 | -0.67(-1.95%) |
May 06, 2009 | 33.74 | 34.45 | 33.57 | 34.44 | 10,176,987 | +0.82(+2.43%) |
May 05, 2009 | 32.67 | 33.70 | 32.67 | 33.62 | 9,860,758 | +0.76(+2.30%) |
May 04, 2009 | 32.75 | 32.87 | 32.61 | 32.87 | 6,762,739 | +0.76(+2.35%) |