Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.69 | 37.05 | 36.19 | 36.24 | 19,395,418 | -0.47(-1.28%) |
Jul 30, 2009 | 36.94 | 37.22 | 36.52 | 36.71 | 18,327,398 | +0.07(+0.20%) |
Jul 29, 2009 | 36.28 | 36.81 | 36.28 | 36.64 | 14,804,419 | +0.27(+0.74%) |
Jul 28, 2009 | 36.30 | 36.54 | 36.09 | 36.37 | 12,477,945 | +0.03(+0.07%) |
Jul 27, 2009 | 36.42 | 36.55 | 36.14 | 36.35 | 10,516,829 | -0.11(-0.30%) |
Jul 24, 2009 | 36.33 | 36.50 | 36.13 | 36.46 | 13,340,084 | +0.44(+1.23%) |
Jul 23, 2009 | 35.87 | 36.28 | 35.78 | 36.02 | 22,995,294 | +0.19(+0.53%) |
Jul 22, 2009 | 36.02 | 36.15 | 35.68 | 35.83 | 15,315,694 | -0.40(-1.12%) |
Jul 21, 2009 | 36.52 | 36.68 | 33.95 | 36.23 | 17,048,934 | -0.05(-0.13%) |
Jul 20, 2009 | 36.57 | 36.58 | 36.01 | 36.28 | 16,732,167 | -0.24(-0.64%) |
Jul 17, 2009 | 36.08 | 36.51 | 35.87 | 36.51 | 20,438,448 | +0.46(+1.29%) |
Jul 16, 2009 | 35.68 | 36.20 | 35.58 | 36.05 | 19,331,318 | +0.37(+1.02%) |
Jul 15, 2009 | 35.00 | 35.73 | 34.93 | 35.68 | 23,220,400 | +0.72(+2.07%) |
Jul 14, 2009 | 34.65 | 35.11 | 34.44 | 34.96 | 19,630,486 | +0.37(+1.06%) |
Jul 13, 2009 | 34.30 | 34.70 | 34.29 | 34.59 | 18,821,382 | +0.50(+1.46%) |
Jul 10, 2009 | 34.07 | 34.28 | 33.91 | 34.10 | 14,193,576 | -0.12(-0.36%) |
Jul 09, 2009 | 34.38 | 34.44 | 34.07 | 34.22 | 17,839,656 | -0.15(-0.44%) |
Jul 08, 2009 | 33.97 | 34.48 | 33.65 | 34.37 | 25,882,552 | +0.48(+1.41%) |
Jul 07, 2009 | 33.95 | 34.24 | 33.71 | 33.89 | 20,569,632 | -0.17(-0.50%) |
Jul 06, 2009 | 33.14 | 34.23 | 32.99 | 34.06 | 24,567,506 | +0.69(+2.07%) |
Jul 02, 2009 | 33.82 | 33.84 | 33.13 | 33.37 | 23,297,972 | -0.58(-1.71%) |
Jul 01, 2009 | 33.61 | 34.30 | 33.48 | 33.95 | 21,923,150 | +0.59(+1.76%) |
Jun 30, 2009 | 34.10 | 34.10 | 33.14 | 33.36 | 22,044,702 | -0.74(-2.16%) |
Jun 29, 2009 | 33.90 | 34.21 | 33.69 | 34.10 | 13,630,353 | +0.31(+0.93%) |
Jun 26, 2009 | 33.60 | 33.97 | 33.33 | 33.79 | 38,487,024 | +0.05(+0.14%) |
Jun 25, 2009 | 33.36 | 33.97 | 33.23 | 33.74 | 21,017,990 | +0.74(+2.24%) |
Jun 24, 2009 | 33.03 | 33.29 | 32.69 | 33.01 | 18,989,782 | +0.00(+0.00%) |
Jun 23, 2009 | 32.99 | 33.18 | 32.90 | 33.01 | 16,252,606 | -0.01(-0.02%) |
Jun 22, 2009 | 32.86 | 33.21 | 30.69 | 33.01 | 19,898,288 | -0.05(-0.16%) |
Jun 19, 2009 | 33.48 | 33.61 | 32.80 | 33.06 | 29,929,606 | -0.35(-1.04%) |
Jun 18, 2009 | 32.69 | 33.53 | 32.65 | 33.41 | 19,909,594 | +0.76(+2.32%) |
Jun 17, 2009 | 32.73 | 33.06 | 32.65 | 32.65 | 19,445,648 | -0.06(-0.18%) |
Jun 16, 2009 | 33.70 | 33.70 | 32.67 | 32.71 | 24,078,944 | -1.23(-3.63%) |
Jun 15, 2009 | 34.20 | 34.20 | 33.35 | 33.94 | 18,620,816 | -0.37(-1.08%) |
Jun 12, 2009 | 33.87 | 34.45 | 33.78 | 34.31 | 15,855,723 | +0.35(+1.04%) |
Jun 11, 2009 | 33.98 | 34.44 | 33.92 | 33.96 | 16,644,033 | -0.05(-0.13%) |
Jun 10, 2009 | 34.40 | 34.56 | 33.67 | 34.00 | 20,036,646 | -0.22(-0.63%) |
Jun 09, 2009 | 34.50 | 34.54 | 34.12 | 34.22 | 17,754,718 | -0.48(-1.37%) |
Jun 08, 2009 | 34.36 | 34.98 | 34.35 | 34.70 | 16,313,880 | -0.03(-0.08%) |
Jun 05, 2009 | 34.97 | 35.23 | 34.55 | 34.72 | 16,159,399 | -0.11(-0.32%) |
Jun 04, 2009 | 35.10 | 35.17 | 34.59 | 34.83 | 15,295,649 | -0.30(-0.86%) |
Jun 03, 2009 | 34.85 | 35.15 | 34.54 | 35.13 | 19,364,198 | +0.07(+0.19%) |
Jun 02, 2009 | 34.76 | 35.34 | 34.71 | 35.07 | 18,261,412 | +0.23(+0.66%) |
Jun 01, 2009 | 34.31 | 35.03 | 34.19 | 34.84 | 19,124,576 | +0.93(+2.73%) |
May 29, 2009 | 34.36 | 34.40 | 33.63 | 33.91 | 23,178,164 | -0.42(-1.24%) |
May 28, 2009 | 34.12 | 34.39 | 33.37 | 34.34 | 25,441,234 | +0.53(+1.56%) |
May 27, 2009 | 35.08 | 35.11 | 33.68 | 33.81 | 22,203,854 | -1.31(-3.72%) |
May 26, 2009 | 34.57 | 35.32 | 34.39 | 35.11 | 16,722,408 | +0.49(+1.41%) |
May 22, 2009 | 34.65 | 35.09 | 34.58 | 34.62 | 10,361,011 | +0.01(+0.02%) |
May 21, 2009 | 34.92 | 34.92 | 34.29 | 34.62 | 17,193,102 | -0.65(-1.85%) |
May 20, 2009 | 35.09 | 35.76 | 34.97 | 35.27 | 24,450,100 | +0.70(+2.02%) |
May 19, 2009 | 34.32 | 34.94 | 34.13 | 34.57 | 23,302,870 | +0.28(+0.82%) |
May 18, 2009 | 33.29 | 34.35 | 33.25 | 34.29 | 21,542,974 | +1.21(+3.65%) |
May 15, 2009 | 33.58 | 33.58 | 32.89 | 33.08 | 21,626,044 | -0.08(-0.26%) |
May 14, 2009 | 33.31 | 33.72 | 33.14 | 33.17 | 17,009,150 | -0.10(-0.31%) |
May 13, 2009 | 32.99 | 33.44 | 32.72 | 33.27 | 17,213,054 | +0.01(+0.04%) |
May 12, 2009 | 32.91 | 33.53 | 32.65 | 33.26 | 21,103,262 | +0.37(+1.13%) |
May 11, 2009 | 33.57 | 33.66 | 32.80 | 32.89 | 21,283,616 | -0.78(-2.33%) |
May 08, 2009 | 33.95 | 34.08 | 33.42 | 33.67 | 20,548,972 | +0.26(+0.77%) |
May 07, 2009 | 33.30 | 34.08 | 33.05 | 33.41 | 21,010,168 | +0.22(+0.66%) |
May 06, 2009 | 32.65 | 33.21 | 32.58 | 33.19 | 22,869,680 | +0.69(+2.11%) |
May 05, 2009 | 33.14 | 33.29 | 32.33 | 32.51 | 18,837,108 | -0.78(-2.35%) |
May 04, 2009 | 33.13 | 33.32 | 33.10 | 33.29 | 19,336,260 | +0.97(+3.01%) |