Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.70 | 34.03 | 32.95 | 33.18 | 1,148,291 | -0.37(-1.10%) |
Jul 30, 2009 | 33.12 | 34.05 | 33.12 | 33.55 | 957,268 | +0.49(+1.48%) |
Jul 29, 2009 | 33.63 | 33.75 | 32.70 | 33.06 | 741,588 | -0.68(-2.02%) |
Jul 28, 2009 | 33.63 | 34.42 | 33.49 | 33.74 | 859,530 | -0.13(-0.38%) |
Jul 27, 2009 | 34.35 | 34.82 | 33.30 | 33.87 | 2,054,613 | -0.96(-2.76%) |
Jul 24, 2009 | 34.40 | 35.29 | 33.80 | 34.83 | 1,826,115 | +0.83(+2.44%) |
Jul 23, 2009 | 33.37 | 34.65 | 33.24 | 34.00 | 1,886,323 | +0.68(+2.04%) |
Jul 22, 2009 | 31.94 | 33.46 | 31.94 | 33.32 | 1,663,769 | +0.73(+2.24%) |
Jul 21, 2009 | 33.20 | 33.20 | 31.95 | 32.59 | 1,833,596 | -0.53(-1.60%) |
Jul 20, 2009 | 31.39 | 33.36 | 31.38 | 33.12 | 2,970,914 | +1.66(+5.28%) |
Jul 17, 2009 | 30.74 | 31.66 | 30.15 | 31.46 | 2,009,989 | +0.97(+3.18%) |
Jul 16, 2009 | 29.01 | 30.52 | 29.01 | 30.49 | 1,519,946 | +1.49(+5.14%) |
Jul 15, 2009 | 29.00 | 29.59 | 28.87 | 29.00 | 1,013,058 | +0.43(+1.51%) |
Jul 14, 2009 | 27.91 | 28.58 | 27.86 | 28.57 | 877,500 | +0.73(+2.62%) |
Jul 13, 2009 | 27.51 | 28.04 | 26.86 | 27.84 | 1,128,849 | +0.27(+0.98%) |
Jul 10, 2009 | 28.29 | 28.70 | 27.40 | 27.57 | 1,273,036 | -1.05(-3.67%) |
Jul 09, 2009 | 27.70 | 28.91 | 27.38 | 28.62 | 1,589,238 | +1.22(+4.45%) |
Jul 08, 2009 | 27.73 | 28.03 | 27.00 | 27.40 | 815,173 | +0.05(+0.18%) |
Jul 07, 2009 | 27.78 | 27.96 | 27.31 | 27.35 | 1,000,864 | -0.65(-2.32%) |
Jul 06, 2009 | 28.63 | 28.99 | 27.70 | 28.00 | 1,869,898 | -0.64(-2.23%) |
Jul 02, 2009 | 29.12 | 29.37 | 28.13 | 28.64 | 1,091,112 | -0.61(-2.09%) |
Jul 01, 2009 | 29.81 | 30.05 | 29.16 | 29.25 | 1,392,431 | -0.23(-0.78%) |
Jun 30, 2009 | 30.18 | 31.00 | 29.20 | 29.48 | 1,495,026 | -0.83(-2.74%) |
Jun 29, 2009 | 30.45 | 30.86 | 30.10 | 30.31 | 1,186,611 | -1.09(-3.47%) |
Jun 26, 2009 | 31.49 | 31.98 | 31.25 | 31.40 | 2,033,963 | -0.42(-1.32%) |
Jun 25, 2009 | 32.27 | 32.60 | 30.09 | 31.82 | 3,483,583 | +1.82(+6.07%) |
Jun 24, 2009 | 29.48 | 30.24 | 29.48 | 30.00 | 1,231,083 | +0.91(+3.13%) |
Jun 23, 2009 | 28.71 | 30.08 | 28.71 | 29.09 | 2,122,006 | +0.63(+2.21%) |
Jun 22, 2009 | 29.52 | 29.95 | 28.32 | 28.46 | 2,184,052 | -1.76(-5.82%) |
Jun 19, 2009 | 30.12 | 30.51 | 30.06 | 30.22 | 1,945,577 | +0.32(+1.07%) |
Jun 18, 2009 | 29.86 | 30.04 | 29.41 | 29.90 | 1,085,785 | +0.04(+0.13%) |
Jun 17, 2009 | 30.27 | 30.65 | 29.70 | 29.86 | 1,369,594 | -0.32(-1.06%) |
Jun 16, 2009 | 30.50 | 31.45 | 30.13 | 30.18 | 2,869,151 | +1.03(+3.53%) |
Jun 15, 2009 | 29.71 | 30.03 | 28.81 | 29.15 | 1,237,607 | -1.00(-3.32%) |
Jun 12, 2009 | 30.06 | 30.22 | 29.73 | 30.15 | 1,345,977 | +0.14(+0.47%) |
Jun 11, 2009 | 30.00 | 30.65 | 29.00 | 30.01 | 4,320,648 | -0.05(-0.17%) |
Jun 10, 2009 | 30.13 | 31.30 | 29.78 | 30.06 | 5,496,928 | -2.87(-8.72%) |
Jun 09, 2009 | 33.57 | 33.78 | 32.76 | 32.93 | 2,050,721 | -0.44(-1.32%) |
Jun 08, 2009 | 32.26 | 33.60 | 31.93 | 33.37 | 1,585,093 | +0.14(+0.42%) |
Jun 05, 2009 | 33.50 | 33.97 | 32.63 | 33.23 | 1,546,593 | +0.23(+0.70%) |
Jun 04, 2009 | 32.27 | 33.16 | 31.57 | 33.00 | 934,079 | +0.99(+3.09%) |
Jun 03, 2009 | 31.02 | 32.07 | 30.60 | 32.01 | 1,118,467 | +0.66(+2.11%) |
Jun 02, 2009 | 31.95 | 32.24 | 30.77 | 31.35 | 2,509,701 | -1.29(-3.95%) |
Jun 01, 2009 | 28.66 | 32.93 | 28.59 | 32.64 | 3,782,445 | +4.53(+16.12%) |
May 29, 2009 | 28.95 | 29.13 | 27.86 | 28.11 | 2,232,695 | -0.68(-2.36%) |
May 28, 2009 | 28.72 | 29.20 | 28.07 | 28.79 | 766,051 | -0.02(-0.07%) |
May 27, 2009 | 28.51 | 29.68 | 28.42 | 28.81 | 1,287,878 | +0.26(+0.91%) |
May 26, 2009 | 29.00 | 29.24 | 28.01 | 28.55 | 1,468,574 | -0.02(-0.07%) |
May 22, 2009 | 28.35 | 28.84 | 27.82 | 28.57 | 728,042 | +0.36(+1.28%) |
May 21, 2009 | 28.53 | 29.22 | 27.95 | 28.21 | 1,042,710 | -0.31(-1.09%) |
May 20, 2009 | 28.89 | 29.16 | 28.32 | 28.52 | 1,138,128 | -0.37(-1.28%) |
May 19, 2009 | 27.07 | 29.27 | 26.96 | 28.89 | 1,320,782 | +0.91(+3.25%) |
May 18, 2009 | 26.67 | 28.15 | 26.61 | 27.98 | 1,421,027 | +1.66(+6.31%) |
May 15, 2009 | 26.65 | 26.69 | 26.13 | 26.32 | 1,394,225 | -0.34(-1.28%) |
May 14, 2009 | 26.58 | 26.87 | 25.59 | 26.66 | 838,403 | +0.43(+1.64%) |
May 13, 2009 | 26.60 | 26.92 | 26.23 | 26.23 | 1,062,058 | -0.63(-2.35%) |
May 12, 2009 | 28.10 | 28.24 | 26.71 | 26.86 | 1,006,106 | -0.65(-2.36%) |
May 11, 2009 | 27.57 | 28.21 | 27.25 | 27.51 | 851,781 | -0.66(-2.34%) |
May 08, 2009 | 27.44 | 28.42 | 27.25 | 28.17 | 797,062 | +0.75(+2.74%) |
May 07, 2009 | 28.66 | 28.84 | 27.26 | 27.42 | 1,184,321 | -1.34(-4.66%) |
May 06, 2009 | 28.70 | 29.21 | 27.95 | 28.76 | 1,576,121 | +0.63(+2.24%) |
May 05, 2009 | 28.84 | 28.84 | 27.86 | 28.13 | 1,432,943 | -0.71(-2.46%) |
May 04, 2009 | 28.64 | 29.35 | 27.93 | 28.84 | 2,267,347 | +0.34(+1.19%) |