Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.15 | 32.93 | 32.00 | 32.23 | 1,297,514 | -0.02(-0.06%) |
Jul 30, 2009 | 31.94 | 33.00 | 31.87 | 32.25 | 1,784,476 | +0.46(+1.45%) |
Jul 29, 2009 | 32.69 | 32.69 | 31.55 | 31.79 | 2,233,325 | -0.74(-2.27%) |
Jul 28, 2009 | 32.65 | 33.05 | 32.37 | 32.53 | 1,445,895 | -0.20(-0.61%) |
Jul 27, 2009 | 33.47 | 33.65 | 32.70 | 32.73 | 1,598,978 | -0.74(-2.21%) |
Jul 24, 2009 | 32.70 | 33.87 | 32.27 | 33.47 | 3,111,078 | +0.70(+2.14%) |
Jul 23, 2009 | 33.84 | 34.20 | 32.69 | 32.77 | 5,246,839 | +1.52(+4.86%) |
Jul 22, 2009 | 30.59 | 32.00 | 30.59 | 31.25 | 4,009,361 | +0.28(+0.90%) |
Jul 21, 2009 | 30.80 | 31.09 | 30.35 | 30.97 | 1,562,313 | -0.13(-0.42%) |
Jul 20, 2009 | 31.01 | 32.35 | 30.53 | 31.10 | 2,973,561 | +0.29(+0.94%) |
Jul 17, 2009 | 30.02 | 30.81 | 29.88 | 30.81 | 1,768,069 | +0.83(+2.77%) |
Jul 16, 2009 | 29.35 | 30.19 | 29.31 | 29.98 | 1,710,315 | +0.68(+2.32%) |
Jul 15, 2009 | 29.25 | 29.48 | 29.08 | 29.30 | 1,624,838 | +0.70(+2.45%) |
Jul 14, 2009 | 28.70 | 29.09 | 28.33 | 28.60 | 1,557,240 | +0.34(+1.20%) |
Jul 13, 2009 | 28.36 | 28.66 | 28.04 | 28.26 | 2,207,528 | +1.37(+5.09%) |
Jul 10, 2009 | 26.50 | 27.24 | 26.50 | 26.89 | 810,315 | -0.08(-0.30%) |
Jul 09, 2009 | 26.59 | 27.10 | 26.19 | 26.97 | 1,355,282 | +0.85(+3.25%) |
Jul 08, 2009 | 26.90 | 26.90 | 25.75 | 26.12 | 2,670,886 | -0.64(-2.39%) |
Jul 07, 2009 | 27.74 | 28.20 | 26.55 | 26.76 | 2,007,037 | -1.31(-4.67%) |
Jul 06, 2009 | 28.20 | 28.21 | 27.31 | 28.07 | 1,577,056 | -0.17(-0.60%) |
Jul 02, 2009 | 28.20 | 28.50 | 27.78 | 28.24 | 1,297,909 | -0.52(-1.81%) |
Jul 01, 2009 | 27.53 | 29.50 | 27.35 | 28.76 | 3,618,798 | +1.49(+5.46%) |
Jun 30, 2009 | 28.29 | 28.49 | 27.25 | 27.27 | 1,482,528 | -0.95(-3.37%) |
Jun 29, 2009 | 28.08 | 29.05 | 27.77 | 28.22 | 1,164,375 | +0.27(+0.97%) |
Jun 26, 2009 | 27.69 | 28.15 | 27.50 | 27.95 | 1,684,910 | -0.01(-0.04%) |
Jun 25, 2009 | 27.59 | 28.07 | 27.44 | 27.96 | 1,960,103 | -0.22(-0.78%) |
Jun 24, 2009 | 27.61 | 29.06 | 27.42 | 28.18 | 1,860,680 | +0.93(+3.41%) |
Jun 23, 2009 | 27.62 | 27.89 | 26.12 | 27.25 | 2,078,210 | -0.29(-1.05%) |
Jun 22, 2009 | 29.10 | 29.10 | 27.36 | 27.54 | 1,989,089 | -2.01(-6.80%) |
Jun 19, 2009 | 29.28 | 30.40 | 29.13 | 29.55 | 2,063,925 | -0.36(-1.20%) |
Jun 18, 2009 | 29.91 | 30.21 | 29.42 | 29.91 | 977,998 | -0.24(-0.80%) |
Jun 17, 2009 | 29.38 | 30.71 | 28.87 | 30.15 | 1,493,617 | +0.72(+2.45%) |
Jun 16, 2009 | 30.73 | 31.03 | 29.43 | 29.43 | 1,686,183 | -1.37(-4.45%) |
Jun 15, 2009 | 31.14 | 31.67 | 30.34 | 30.80 | 1,320,757 | -0.81(-2.56%) |
Jun 12, 2009 | 32.19 | 32.19 | 31.25 | 31.61 | 1,112,595 | -0.52(-1.62%) |
Jun 11, 2009 | 32.06 | 32.60 | 31.81 | 32.13 | 1,536,522 | -0.09(-0.28%) |
Jun 10, 2009 | 32.68 | 33.00 | 31.64 | 32.22 | 1,148,989 | -0.44(-1.35%) |
Jun 09, 2009 | 31.83 | 32.85 | 30.94 | 32.66 | 1,521,855 | +0.79(+2.48%) |
Jun 08, 2009 | 31.88 | 32.10 | 31.68 | 31.87 | 1,331,015 | -0.72(-2.21%) |
Jun 05, 2009 | 32.78 | 33.00 | 32.01 | 32.59 | 1,488,099 | -0.22(-0.67%) |
Jun 04, 2009 | 31.14 | 32.85 | 30.55 | 32.81 | 2,943,113 | +1.87(+6.04%) |
Jun 03, 2009 | 31.34 | 31.50 | 30.35 | 30.94 | 1,985,790 | -1.06(-3.31%) |
Jun 02, 2009 | 31.46 | 32.37 | 30.97 | 32.00 | 2,932,371 | -0.22(-0.68%) |
Jun 01, 2009 | 31.09 | 32.35 | 30.53 | 32.22 | 2,171,729 | +1.18(+3.80%) |
May 29, 2009 | 30.22 | 31.36 | 30.09 | 31.04 | 2,321,116 | +0.97(+3.23%) |
May 28, 2009 | 30.41 | 30.69 | 29.10 | 30.07 | 1,934,098 | +0.12(+0.40%) |
May 27, 2009 | 29.37 | 30.87 | 29.26 | 29.95 | 2,765,816 | +0.69(+2.36%) |
May 26, 2009 | 28.42 | 29.37 | 28.05 | 29.26 | 1,985,757 | +0.76(+2.67%) |
May 22, 2009 | 27.70 | 28.90 | 27.24 | 28.50 | 2,393,513 | +0.96(+3.49%) |
May 21, 2009 | 28.16 | 28.16 | 27.25 | 27.54 | 1,581,918 | -1.02(-3.57%) |
May 20, 2009 | 28.54 | 29.47 | 28.35 | 28.56 | 1,297,283 | +0.08(+0.28%) |
May 19, 2009 | 27.82 | 28.88 | 27.70 | 28.48 | 1,237,694 | +0.63(+2.26%) |
May 18, 2009 | 27.59 | 28.00 | 26.76 | 27.85 | 1,861,048 | +0.85(+3.15%) |
May 15, 2009 | 26.99 | 27.93 | 26.85 | 27.00 | 1,758,318 | -0.03(-0.11%) |
May 14, 2009 | 26.66 | 27.39 | 26.60 | 27.03 | 967,883 | +0.27(+1.01%) |
May 13, 2009 | 27.50 | 27.57 | 26.50 | 26.76 | 2,188,219 | -1.05(-3.78%) |
May 12, 2009 | 28.75 | 28.75 | 27.10 | 27.81 | 1,505,399 | -0.46(-1.63%) |
May 11, 2009 | 27.38 | 28.60 | 26.77 | 28.27 | 1,619,645 | +0.57(+2.06%) |
May 08, 2009 | 28.11 | 28.52 | 26.77 | 27.70 | 1,244,095 | -0.03(-0.11%) |
May 07, 2009 | 28.84 | 29.00 | 27.38 | 27.73 | 1,602,854 | -0.89(-3.11%) |
May 06, 2009 | 28.66 | 28.82 | 27.63 | 28.62 | 1,840,726 | +0.35(+1.24%) |
May 05, 2009 | 26.59 | 28.58 | 26.22 | 28.27 | 3,689,085 | +1.61(+6.04%) |
May 04, 2009 | 25.59 | 26.73 | 25.27 | 26.66 | 2,687,577 | +1.26(+4.96%) |