Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.57 | 35.96 | 34.44 | 35.56 | 11,995,691 | +1.02(+2.95%) |
Jul 30, 2009 | 34.35 | 35.27 | 34.00 | 34.54 | 14,143,985 | +1.00(+2.99%) |
Jul 29, 2009 | 34.94 | 35.07 | 33.29 | 33.54 | 21,989,616 | -2.56(-7.09%) |
Jul 28, 2009 | 35.44 | 36.62 | 35.11 | 36.10 | 22,805,820 | -0.55(-1.51%) |
Jul 27, 2009 | 36.50 | 37.33 | 36.19 | 36.65 | 11,826,744 | +0.22(+0.61%) |
Jul 24, 2009 | 35.25 | 36.46 | 35.11 | 36.43 | 12,045,547 | +0.98(+2.75%) |
Jul 23, 2009 | 33.99 | 35.75 | 33.83 | 35.45 | 14,674,518 | +1.34(+3.93%) |
Jul 22, 2009 | 34.13 | 35.04 | 33.80 | 34.11 | 14,361,223 | -0.79(-2.26%) |
Jul 21, 2009 | 36.32 | 36.33 | 33.53 | 34.90 | 20,266,428 | -0.42(-1.19%) |
Jul 20, 2009 | 34.23 | 35.41 | 34.04 | 35.32 | 21,370,284 | +1.84(+5.51%) |
Jul 17, 2009 | 32.62 | 34.00 | 32.48 | 33.48 | 18,048,700 | +0.83(+2.55%) |
Jul 16, 2009 | 31.42 | 32.94 | 31.21 | 32.65 | 15,704,010 | +1.31(+4.17%) |
Jul 15, 2009 | 30.33 | 31.49 | 29.88 | 31.34 | 14,420,600 | +2.20(+7.55%) |
Jul 14, 2009 | 28.77 | 29.41 | 28.55 | 29.14 | 12,826,541 | +0.83(+2.94%) |
Jul 13, 2009 | 27.24 | 28.35 | 27.21 | 28.31 | 11,792,367 | +0.78(+2.83%) |
Jul 10, 2009 | 27.73 | 27.97 | 26.84 | 27.53 | 12,464,621 | -0.55(-1.98%) |
Jul 09, 2009 | 28.36 | 28.74 | 27.91 | 28.08 | 15,519,685 | +0.80(+2.92%) |
Jul 08, 2009 | 28.36 | 28.88 | 26.26 | 27.29 | 23,689,764 | -1.01(-3.57%) |
Jul 07, 2009 | 28.90 | 29.35 | 28.14 | 28.30 | 16,062,233 | -0.36(-1.25%) |
Jul 06, 2009 | 29.52 | 29.89 | 28.17 | 28.66 | 17,166,434 | -1.76(-5.79%) |
Jul 02, 2009 | 30.44 | 31.18 | 29.97 | 30.42 | 10,557,521 | -0.71(-2.27%) |
Jul 01, 2009 | 32.53 | 32.90 | 30.96 | 31.12 | 14,727,931 | -0.85(-2.66%) |
Jun 30, 2009 | 33.12 | 33.50 | 31.83 | 31.97 | 12,816,848 | -1.14(-3.43%) |
Jun 29, 2009 | 33.45 | 33.82 | 32.88 | 33.11 | 18,339,970 | +0.09(+0.27%) |
Jun 26, 2009 | 32.01 | 33.46 | 31.90 | 33.02 | 17,746,082 | +0.85(+2.64%) |
Jun 25, 2009 | 31.47 | 32.28 | 31.30 | 32.17 | 11,513,696 | +0.74(+2.36%) |
Jun 24, 2009 | 31.61 | 32.47 | 30.97 | 31.43 | 16,040,292 | +0.53(+1.71%) |
Jun 23, 2009 | 30.67 | 31.40 | 29.63 | 30.90 | 20,247,114 | +0.38(+1.23%) |
Jun 22, 2009 | 32.70 | 33.09 | 30.42 | 30.52 | 16,418,965 | -3.09(-9.18%) |
Jun 19, 2009 | 33.71 | 33.99 | 33.11 | 33.61 | 14,974,669 | +0.67(+2.04%) |
Jun 18, 2009 | 32.52 | 33.35 | 31.83 | 32.94 | 15,132,259 | +0.59(+1.83%) |
Jun 17, 2009 | 32.42 | 33.14 | 31.33 | 32.35 | 21,037,122 | -0.48(-1.47%) |
Jun 16, 2009 | 34.16 | 34.77 | 32.27 | 32.83 | 20,827,204 | -0.36(-1.08%) |
Jun 15, 2009 | 34.01 | 34.20 | 33.11 | 33.19 | 18,834,150 | -1.99(-5.65%) |
Jun 12, 2009 | 36.61 | 36.83 | 34.71 | 35.18 | 29,883,766 | -2.25(-6.00%) |
Jun 11, 2009 | 36.04 | 38.60 | 35.96 | 37.42 | 34,852,056 | +1.52(+4.24%) |
Jun 10, 2009 | 35.09 | 35.97 | 34.46 | 35.90 | 27,626,904 | +2.07(+6.11%) |
Jun 09, 2009 | 32.52 | 34.02 | 32.31 | 33.84 | 21,112,594 | +2.47(+7.87%) |
Jun 08, 2009 | 30.58 | 31.69 | 30.47 | 31.37 | 16,602,862 | -1.03(-3.18%) |
Jun 05, 2009 | 32.54 | 33.33 | 31.61 | 32.39 | 21,480,250 | +0.56(+1.77%) |
Jun 04, 2009 | 30.81 | 32.27 | 30.29 | 31.83 | 15,626,475 | +1.43(+4.71%) |
Jun 03, 2009 | 33.01 | 32.14 | 29.87 | 30.40 | 19,000,422 | -2.19(-6.73%) |
Jun 02, 2009 | 33.01 | 33.85 | 32.33 | 32.59 | 16,790,962 | -0.35(-1.06%) |
Jun 01, 2009 | 31.83 | 33.45 | 31.53 | 32.94 | 21,135,274 | +2.45(+8.04%) |
May 29, 2009 | 29.72 | 30.49 | 29.62 | 30.49 | 18,127,462 | +1.15(+3.90%) |
May 28, 2009 | 29.07 | 29.67 | 28.38 | 29.34 | 16,289,371 | +0.91(+3.21%) |
May 27, 2009 | 27.79 | 30.01 | 27.65 | 28.43 | 22,230,280 | +0.94(+3.42%) |
May 26, 2009 | 25.73 | 27.72 | 25.60 | 27.49 | 15,714,745 | +1.11(+4.20%) |
May 22, 2009 | 27.23 | 27.50 | 26.28 | 26.38 | 14,197,943 | -0.46(-1.70%) |
May 21, 2009 | 27.05 | 27.41 | 26.35 | 26.84 | 15,994,069 | -1.11(-3.97%) |
May 20, 2009 | 27.87 | 29.34 | 27.52 | 27.95 | 23,785,434 | +1.16(+4.34%) |
May 19, 2009 | 25.55 | 27.47 | 25.52 | 26.79 | 19,994,984 | +1.26(+4.94%) |
May 18, 2009 | 24.84 | 25.53 | 24.21 | 25.52 | 14,422,259 | +1.25(+5.16%) |
May 15, 2009 | 24.70 | 25.22 | 23.90 | 24.27 | 12,710,538 | -0.23(-0.95%) |
May 14, 2009 | 23.99 | 24.78 | 23.23 | 24.50 | 15,557,953 | +0.61(+2.55%) |
May 13, 2009 | 25.04 | 25.22 | 23.50 | 23.90 | 21,758,650 | -1.00(-4.02%) |
May 12, 2009 | 26.44 | 26.68 | 24.69 | 24.90 | 18,843,782 | -1.32(-5.02%) |
May 11, 2009 | 27.04 | 27.24 | 26.07 | 26.21 | 17,968,988 | -1.79(-6.39%) |
May 08, 2009 | 27.72 | 28.32 | 26.98 | 28.00 | 17,805,900 | +1.17(+4.37%) |
May 07, 2009 | 28.78 | 29.50 | 26.21 | 26.83 | 21,854,030 | -1.08(-3.88%) |
May 06, 2009 | 28.56 | 28.57 | 27.13 | 27.91 | 22,481,256 | +0.35(+1.27%) |
May 05, 2009 | 27.33 | 27.93 | 26.58 | 27.56 | 25,253,526 | -0.58(-2.07%) |
May 04, 2009 | 28.14 | 28.19 | 27.70 | 28.15 | 25,717,788 | +2.59(+10.15%) |