Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.35 | 33.56 | 33.18 | 33.40 | 5,541,114 | +0.07(+0.21%) |
Jul 30, 2009 | 33.35 | 33.59 | 32.97 | 33.33 | 6,959,323 | +0.42(+1.28%) |
Jul 29, 2009 | 33.09 | 33.30 | 32.69 | 32.90 | 6,307,052 | -0.34(-1.01%) |
Jul 28, 2009 | 33.44 | 33.50 | 32.82 | 33.24 | 5,537,681 | -0.38(-1.13%) |
Jul 27, 2009 | 33.38 | 33.72 | 33.06 | 33.62 | 5,751,439 | +0.43(+1.29%) |
Jul 24, 2009 | 33.14 | 33.38 | 32.70 | 33.19 | 1,818 | -0.07(-0.21%) |
Jul 23, 2009 | 31.82 | 33.56 | 31.57 | 33.26 | 12,440,870 | +0.75(+2.31%) |
Jul 22, 2009 | 32.26 | 33.28 | 32.26 | 32.51 | 8,162,184 | +0.01(+0.02%) |
Jul 21, 2009 | 32.88 | 33.11 | 32.14 | 32.50 | 6,062,125 | -0.29(-0.87%) |
Jul 20, 2009 | 32.53 | 32.89 | 32.43 | 32.79 | 6,249,885 | +0.36(+1.11%) |
Jul 17, 2009 | 32.68 | 32.90 | 32.26 | 32.43 | 8,313,908 | -0.47(-1.44%) |
Jul 16, 2009 | 31.36 | 33.20 | 31.26 | 32.90 | 12,559,966 | +1.49(+4.75%) |
Jul 15, 2009 | 31.16 | 31.48 | 30.90 | 31.41 | 7,235,432 | +0.59(+1.92%) |
Jul 14, 2009 | 30.52 | 30.87 | 30.27 | 30.82 | 5,727,155 | +0.10(+0.32%) |
Jul 13, 2009 | 30.21 | 30.73 | 30.20 | 30.72 | 6,160,939 | +0.53(+1.75%) |
Jul 10, 2009 | 29.60 | 30.32 | 29.54 | 30.19 | 6,086,848 | +0.34(+1.15%) |
Jul 09, 2009 | 29.97 | 30.20 | 29.71 | 29.85 | 6,400,361 | +0.09(+0.29%) |
Jul 08, 2009 | 29.84 | 29.98 | 29.08 | 29.76 | 12,114,131 | +0.10(+0.34%) |
Jul 07, 2009 | 30.54 | 30.56 | 29.58 | 29.66 | 7,359,509 | -0.88(-2.89%) |
Jul 06, 2009 | 29.99 | 30.57 | 29.92 | 30.54 | 7,080,240 | +0.34(+1.11%) |
Jul 02, 2009 | 31.16 | 31.25 | 30.21 | 30.21 | 7,122,996 | -1.40(-4.42%) |
Jul 01, 2009 | 31.05 | 31.85 | 31.05 | 31.61 | 5,958,158 | +0.53(+1.72%) |
Jun 30, 2009 | 31.23 | 31.53 | 30.77 | 31.07 | 7,306,517 | -0.21(-0.66%) |
Jun 29, 2009 | 31.04 | 31.61 | 30.70 | 31.28 | 6,580,203 | +0.29(+0.92%) |
Jun 26, 2009 | 30.52 | 31.14 | 30.46 | 30.99 | 8,919,052 | +0.30(+0.99%) |
Jun 25, 2009 | 30.11 | 30.74 | 30.07 | 30.69 | 8,119,127 | +1.08(+3.63%) |
Jun 24, 2009 | 29.62 | 30.14 | 29.45 | 29.61 | 7,556,255 | +0.27(+0.93%) |
Jun 23, 2009 | 29.34 | 29.69 | 29.18 | 29.34 | 9,300,773 | +0.22(+0.77%) |
Jun 22, 2009 | 29.78 | 29.82 | 28.85 | 29.11 | 11,532,735 | -0.81(-2.70%) |
Jun 19, 2009 | 30.29 | 30.29 | 29.64 | 29.92 | 10,327,615 | -0.10(-0.33%) |
Jun 18, 2009 | 30.00 | 30.26 | 29.62 | 30.02 | 6,044,160 | +0.11(+0.37%) |
Jun 17, 2009 | 29.82 | 30.21 | 29.54 | 29.91 | 10,222,687 | -0.20(-0.66%) |
Jun 16, 2009 | 30.63 | 30.83 | 30.07 | 30.11 | 6,817,501 | -0.35(-1.14%) |
Jun 15, 2009 | 31.03 | 31.08 | 30.27 | 30.46 | 10,163,144 | -0.95(-3.03%) |
Jun 12, 2009 | 32.07 | 32.16 | 31.13 | 31.41 | 9,020,090 | -0.78(-2.41%) |
Jun 11, 2009 | 32.08 | 32.52 | 32.04 | 32.18 | 5,940,832 | +0.08(+0.25%) |
Jun 10, 2009 | 32.43 | 32.53 | 31.57 | 32.10 | 7,558,900 | -0.14(-0.44%) |
Jun 09, 2009 | 31.92 | 32.43 | 31.73 | 32.25 | 4,930,489 | +0.28(+0.87%) |
Jun 08, 2009 | 31.56 | 32.16 | 31.20 | 31.97 | 6,798,394 | -0.06(-0.17%) |
Jun 05, 2009 | 32.26 | 32.49 | 31.83 | 32.02 | 6,472,472 | +0.32(+1.02%) |
Jun 04, 2009 | 31.76 | 31.97 | 31.24 | 31.70 | 7,510,986 | -0.01(-0.04%) |
Jun 03, 2009 | 32.15 | 32.33 | 31.47 | 31.71 | 10,474,663 | -0.96(-2.93%) |
Jun 02, 2009 | 32.55 | 33.64 | 32.26 | 32.67 | 8,256,255 | +0.00(+0.00%) |
Jun 01, 2009 | 32.44 | 32.94 | 32.02 | 32.67 | 10,881,308 | +0.88(+2.78%) |
May 29, 2009 | 30.56 | 31.79 | 30.54 | 31.79 | 9,592,211 | +1.32(+4.35%) |
May 28, 2009 | 31.02 | 31.37 | 30.36 | 30.46 | 9,540,265 | -0.46(-1.49%) |
May 27, 2009 | 31.84 | 32.00 | 30.81 | 30.92 | 7,219,653 | -0.86(-2.72%) |
May 26, 2009 | 30.59 | 31.95 | 30.55 | 31.79 | 7,887,341 | +0.93(+3.00%) |
May 22, 2009 | 30.95 | 31.25 | 30.20 | 30.86 | 9,804,327 | +0.10(+0.32%) |
May 21, 2009 | 31.98 | 31.98 | 30.67 | 30.76 | 11,473,954 | -1.47(-4.57%) |
May 20, 2009 | 32.87 | 33.03 | 32.18 | 32.23 | 8,258,886 | +0.02(+0.08%) |
May 19, 2009 | 32.87 | 33.19 | 32.17 | 32.21 | 9,363,468 | -0.61(-1.86%) |
May 18, 2009 | 32.35 | 33.05 | 32.35 | 32.82 | 8,211,231 | +0.50(+1.56%) |
May 15, 2009 | 32.35 | 33.25 | 32.20 | 32.31 | 8,599,152 | -0.17(-0.52%) |
May 14, 2009 | 32.51 | 32.92 | 32.24 | 32.48 | 7,058,726 | +0.19(+0.58%) |
May 13, 2009 | 33.17 | 33.17 | 32.00 | 32.30 | 11,051,685 | -1.37(-4.08%) |
May 12, 2009 | 34.51 | 34.66 | 33.19 | 33.67 | 10,823,288 | -0.73(-2.13%) |
May 11, 2009 | 34.89 | 35.03 | 34.26 | 34.40 | 7,223,039 | -1.10(-3.11%) |
May 08, 2009 | 34.83 | 35.67 | 34.75 | 35.51 | 11,418,268 | +1.41(+4.13%) |
May 07, 2009 | 34.62 | 35.07 | 34.04 | 34.10 | 12,523,874 | -0.30(-0.89%) |
May 06, 2009 | 34.21 | 34.40 | 33.64 | 34.40 | 7,911,353 | +0.42(+1.23%) |
May 05, 2009 | 33.28 | 33.99 | 33.28 | 33.98 | 7,625,310 | +0.63(+1.90%) |
May 04, 2009 | 33.29 | 33.40 | 33.12 | 33.35 | 8,084,788 | +1.52(+4.76%) |