Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.36 | 35.58 | 35.24 | 35.36 | 1,912,526 | -0.03(-0.09%) |
Jul 30, 2009 | 35.40 | 35.76 | 35.32 | 35.39 | 2,779,401 | +0.42(+1.21%) |
Jul 29, 2009 | 34.89 | 35.07 | 34.75 | 34.97 | 2,699,661 | -0.15(-0.41%) |
Jul 28, 2009 | 35.01 | 35.17 | 34.75 | 35.11 | 1,981,691 | +0.08(+0.24%) |
Jul 27, 2009 | 35.04 | 35.18 | 34.84 | 35.03 | 660,401 | +0.04(+0.11%) |
Jul 24, 2009 | 34.83 | 35.12 | 34.65 | 34.99 | 1,014,786 | -0.01(-0.02%) |
Jul 23, 2009 | 34.36 | 35.16 | 34.32 | 35.00 | 1,038,391 | +0.70(+2.06%) |
Jul 22, 2009 | 34.22 | 34.52 | 34.12 | 34.29 | 899,014 | -0.04(-0.12%) |
Jul 21, 2009 | 34.46 | 34.46 | 33.98 | 34.33 | 1,052,792 | +0.18(+0.52%) |
Jul 20, 2009 | 34.09 | 34.22 | 33.86 | 34.16 | 928,956 | +0.25(+0.72%) |
Jul 17, 2009 | 33.89 | 33.94 | 33.70 | 33.91 | 1,182,581 | +0.00(+0.00%) |
Jul 16, 2009 | 33.51 | 33.99 | 33.43 | 33.91 | 1,322,445 | +0.31(+0.94%) |
Jul 15, 2009 | 33.11 | 33.65 | 33.00 | 33.60 | 1,308,089 | +0.97(+2.96%) |
Jul 14, 2009 | 32.52 | 32.63 | 32.35 | 32.63 | 1,975,524 | +0.17(+0.52%) |
Jul 13, 2009 | 31.89 | 32.48 | 31.88 | 32.46 | 1,279,029 | +0.77(+2.44%) |
Jul 10, 2009 | 31.61 | 31.85 | 31.25 | 31.69 | 1,264,492 | -0.10(-0.31%) |
Jul 09, 2009 | 32.05 | 32.05 | 31.70 | 31.79 | 1,428,040 | +0.05(+0.17%) |
Jul 08, 2009 | 31.94 | 32.01 | 31.41 | 31.73 | 1,638,133 | -0.02(-0.05%) |
Jul 07, 2009 | 32.30 | 32.32 | 31.73 | 31.75 | 810,991 | -0.61(-1.87%) |
Jul 06, 2009 | 31.99 | 32.38 | 31.94 | 32.35 | 657,193 | +0.08(+0.26%) |
Jul 02, 2009 | 32.68 | 32.78 | 32.27 | 32.27 | 1,339,496 | -0.83(-2.50%) |
Jul 01, 2009 | 33.17 | 33.43 | 33.08 | 33.10 | 1,350,424 | +0.12(+0.37%) |
Jun 30, 2009 | 33.32 | 33.37 | 32.77 | 32.98 | 2,319,008 | -0.27(-0.81%) |
Jun 29, 2009 | 32.97 | 33.27 | 32.87 | 33.24 | 635,989 | +0.37(+1.12%) |
Jun 26, 2009 | 32.92 | 33.02 | 32.72 | 32.88 | 1,078,988 | -0.08(-0.26%) |
Jun 25, 2009 | 32.52 | 33.02 | 32.47 | 32.96 | 2,625,998 | +0.66(+2.04%) |
Jun 24, 2009 | 32.47 | 32.68 | 32.15 | 32.30 | 2,407,014 | +0.13(+0.40%) |
Jun 23, 2009 | 32.19 | 32.29 | 31.98 | 32.17 | 1,592,733 | -0.15(-0.45%) |
Jun 22, 2009 | 32.87 | 32.94 | 32.29 | 32.32 | 1,013,831 | -0.86(-2.59%) |
Jun 19, 2009 | 33.33 | 33.43 | 33.03 | 33.17 | 923,012 | +0.13(+0.39%) |
Jun 18, 2009 | 32.94 | 33.25 | 32.75 | 33.04 | 1,876,430 | +0.18(+0.56%) |
Jun 17, 2009 | 32.88 | 33.08 | 32.61 | 32.86 | 1,513,459 | +0.04(+0.12%) |
Jun 16, 2009 | 33.41 | 33.41 | 32.82 | 32.82 | 1,315,941 | -0.42(-1.27%) |
Jun 15, 2009 | 33.56 | 33.61 | 33.10 | 33.24 | 1,326,781 | -0.71(-2.10%) |
Jun 12, 2009 | 33.70 | 34.01 | 33.66 | 33.96 | 4,529,226 | +0.10(+0.29%) |
Jun 11, 2009 | 33.81 | 34.30 | 33.75 | 33.86 | 2,018,260 | +0.05(+0.14%) |
Jun 10, 2009 | 34.09 | 34.09 | 33.27 | 33.81 | 4,095,043 | +0.08(+0.23%) |
Jun 09, 2009 | 33.93 | 33.95 | 33.60 | 33.73 | 1,728,773 | +0.05(+0.14%) |
Jun 08, 2009 | 33.50 | 33.99 | 33.29 | 33.69 | 1,142,425 | -0.09(-0.27%) |
Jun 05, 2009 | 34.15 | 34.16 | 33.55 | 33.78 | 1,976,630 | +0.08(+0.25%) |
Jun 04, 2009 | 33.59 | 33.79 | 33.34 | 33.70 | 1,131,554 | +0.18(+0.55%) |
Jun 03, 2009 | 33.43 | 33.56 | 33.13 | 33.51 | 2,023,815 | -0.18(-0.52%) |
Jun 02, 2009 | 33.53 | 33.91 | 33.49 | 33.69 | 1,187,962 | +0.05(+0.16%) |
Jun 01, 2009 | 33.39 | 33.83 | 33.30 | 33.63 | 1,219,729 | +0.51(+1.53%) |
May 29, 2009 | 32.79 | 33.13 | 32.45 | 33.13 | 1,204,044 | +0.61(+1.86%) |
May 28, 2009 | 32.40 | 32.70 | 31.93 | 32.52 | 1,513,126 | +0.41(+1.29%) |
May 27, 2009 | 32.71 | 32.83 | 32.06 | 32.11 | 1,596,672 | -0.58(-1.78%) |
May 26, 2009 | 31.80 | 32.78 | 31.68 | 32.69 | 1,334,928 | +0.73(+2.28%) |
May 22, 2009 | 32.12 | 32.29 | 31.89 | 31.96 | 1,594,224 | -0.11(-0.33%) |
May 21, 2009 | 32.19 | 32.25 | 31.73 | 32.07 | 1,347,725 | -0.43(-1.32%) |
May 20, 2009 | 32.95 | 33.21 | 32.45 | 32.50 | 2,002,260 | -0.21(-0.66%) |
May 19, 2009 | 32.83 | 32.98 | 32.68 | 32.71 | 1,198,010 | -0.06(-0.19%) |
May 18, 2009 | 32.27 | 32.81 | 32.22 | 32.78 | 1,478,414 | +0.84(+2.64%) |
May 15, 2009 | 32.14 | 32.36 | 31.77 | 31.93 | 2,936,860 | -0.25(-0.76%) |
May 14, 2009 | 31.95 | 32.38 | 31.92 | 32.18 | 1,773,450 | +0.18(+0.57%) |
May 13, 2009 | 32.21 | 32.35 | 31.90 | 31.99 | 1,805,488 | -0.64(-1.97%) |
May 12, 2009 | 32.67 | 32.85 | 32.26 | 32.64 | 1,543,746 | +0.02(+0.07%) |
May 11, 2009 | 32.71 | 32.90 | 32.55 | 32.61 | 2,878,373 | -0.43(-1.30%) |
May 08, 2009 | 32.94 | 33.22 | 32.64 | 33.04 | 1,548,654 | +0.52(+1.60%) |
May 07, 2009 | 33.30 | 33.32 | 32.29 | 32.52 | 2,340,100 | -0.25(-0.77%) |
May 06, 2009 | 32.73 | 32.92 | 32.35 | 32.78 | 2,969,125 | +0.52(+1.62%) |
May 05, 2009 | 32.34 | 32.41 | 32.06 | 32.25 | 2,290,446 | -0.11(-0.35%) |
May 04, 2009 | 31.79 | 32.38 | 31.60 | 32.37 | 2,049,225 | +0.98(+3.13%) |