Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.02 | 34.25 | 33.85 | 34.08 | 5,430,666 | +0.07(+0.21%) |
Jul 30, 2009 | 34.02 | 34.28 | 33.64 | 34.01 | 6,820,606 | +0.43(+1.28%) |
Jul 29, 2009 | 33.76 | 33.98 | 33.35 | 33.57 | 6,181,336 | -0.34(-1.01%) |
Jul 28, 2009 | 34.12 | 34.18 | 33.49 | 33.92 | 5,427,301 | -0.39(-1.13%) |
Jul 27, 2009 | 34.06 | 34.40 | 33.73 | 34.30 | 5,636,798 | +0.44(+1.29%) |
Jul 24, 2009 | 33.81 | 34.06 | 33.36 | 33.87 | 1,781 | -0.07(-0.21%) |
Jul 23, 2009 | 32.47 | 34.25 | 32.22 | 33.94 | 12,192,892 | +0.77(+2.31%) |
Jul 22, 2009 | 32.91 | 33.95 | 32.91 | 33.17 | 7,999,490 | +0.01(+0.02%) |
Jul 21, 2009 | 33.55 | 33.78 | 32.79 | 33.16 | 5,941,291 | -0.29(-0.87%) |
Jul 20, 2009 | 33.19 | 33.56 | 33.09 | 33.45 | 6,125,309 | +0.37(+1.11%) |
Jul 17, 2009 | 33.35 | 33.57 | 32.92 | 33.09 | 8,148,191 | -0.48(-1.44%) |
Jul 16, 2009 | 32.00 | 33.87 | 31.89 | 33.57 | 12,309,614 | +1.52(+4.75%) |
Jul 15, 2009 | 31.80 | 32.12 | 31.53 | 32.05 | 7,091,211 | +0.60(+1.92%) |
Jul 14, 2009 | 31.14 | 31.50 | 30.89 | 31.44 | 5,612,998 | +0.10(+0.32%) |
Jul 13, 2009 | 30.82 | 31.35 | 30.82 | 31.34 | 6,038,136 | +0.54(+1.75%) |
Jul 10, 2009 | 30.21 | 30.94 | 30.14 | 30.80 | 5,965,522 | +0.35(+1.15%) |
Jul 09, 2009 | 30.58 | 30.82 | 30.31 | 30.45 | 6,272,785 | +0.09(+0.29%) |
Jul 08, 2009 | 30.45 | 30.59 | 29.67 | 30.36 | 11,872,666 | +0.10(+0.34%) |
Jul 07, 2009 | 31.16 | 31.18 | 30.18 | 30.26 | 7,212,815 | -0.90(-2.89%) |
Jul 06, 2009 | 30.60 | 31.19 | 30.53 | 31.16 | 6,939,113 | +0.34(+1.11%) |
Jul 02, 2009 | 31.79 | 31.88 | 30.82 | 30.82 | 6,981,017 | -1.43(-4.42%) |
Jul 01, 2009 | 31.68 | 32.50 | 31.68 | 32.25 | 5,839,397 | +0.55(+1.72%) |
Jun 30, 2009 | 31.87 | 32.17 | 31.39 | 31.70 | 7,160,880 | -0.21(-0.66%) |
Jun 29, 2009 | 31.67 | 32.25 | 31.33 | 31.91 | 6,449,043 | +0.29(+0.92%) |
Jun 26, 2009 | 31.14 | 31.77 | 31.08 | 31.62 | 8,741,272 | +0.31(+0.99%) |
Jun 25, 2009 | 30.72 | 31.36 | 30.68 | 31.31 | 7,957,292 | +1.10(+3.63%) |
Jun 24, 2009 | 30.23 | 30.75 | 30.05 | 30.21 | 7,405,639 | +0.28(+0.93%) |
Jun 23, 2009 | 29.93 | 30.29 | 29.77 | 29.93 | 9,115,385 | +0.23(+0.77%) |
Jun 22, 2009 | 30.39 | 30.42 | 29.43 | 29.71 | 11,302,858 | -0.82(-2.70%) |
Jun 19, 2009 | 30.90 | 30.91 | 30.24 | 30.53 | 10,121,759 | -0.10(-0.33%) |
Jun 18, 2009 | 30.61 | 30.88 | 30.23 | 30.63 | 5,923,684 | +0.11(+0.37%) |
Jun 17, 2009 | 30.42 | 30.82 | 30.14 | 30.52 | 10,018,923 | -0.20(-0.66%) |
Jun 16, 2009 | 31.25 | 31.46 | 30.68 | 30.72 | 6,681,611 | -0.36(-1.14%) |
Jun 15, 2009 | 31.66 | 31.71 | 30.89 | 31.08 | 9,960,566 | -0.97(-3.03%) |
Jun 12, 2009 | 32.72 | 32.81 | 31.76 | 32.05 | 8,840,297 | -0.79(-2.41%) |
Jun 11, 2009 | 32.74 | 33.18 | 32.69 | 32.84 | 5,822,416 | +0.08(+0.25%) |
Jun 10, 2009 | 33.09 | 33.19 | 32.22 | 32.76 | 7,408,232 | -0.15(-0.44%) |
Jun 09, 2009 | 32.57 | 33.09 | 32.38 | 32.90 | 4,832,212 | +0.29(+0.87%) |
Jun 08, 2009 | 32.20 | 32.81 | 31.84 | 32.62 | 6,662,885 | -0.06(-0.17%) |
Jun 05, 2009 | 32.91 | 33.15 | 32.48 | 32.67 | 6,343,460 | +0.33(+1.02%) |
Jun 04, 2009 | 32.41 | 32.62 | 31.87 | 32.34 | 7,361,272 | -0.01(-0.04%) |
Jun 03, 2009 | 32.80 | 32.99 | 32.11 | 32.36 | 10,265,876 | -0.98(-2.93%) |
Jun 02, 2009 | 33.21 | 34.32 | 32.91 | 33.33 | 8,091,687 | +0.00(+0.00%) |
Jun 01, 2009 | 33.10 | 33.61 | 32.67 | 33.33 | 10,664,416 | +0.90(+2.78%) |
May 29, 2009 | 31.18 | 32.43 | 31.16 | 32.43 | 9,401,014 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.98 | 31.08 | 9,350,103 | -0.47(-1.49%) |
May 27, 2009 | 32.49 | 32.65 | 31.44 | 31.55 | 7,075,747 | -0.88(-2.72%) |
May 26, 2009 | 31.21 | 32.60 | 31.17 | 32.43 | 7,730,126 | +0.94(+3.00%) |
May 22, 2009 | 31.58 | 31.88 | 30.82 | 31.49 | 9,608,901 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.29 | 31.39 | 11,245,249 | -1.50(-4.57%) |
May 20, 2009 | 33.54 | 33.70 | 32.84 | 32.89 | 8,094,265 | +0.03(+0.08%) |
May 19, 2009 | 33.54 | 33.87 | 32.83 | 32.86 | 9,176,830 | -0.62(-1.86%) |
May 18, 2009 | 33.01 | 33.72 | 33.01 | 33.49 | 8,047,560 | +0.51(+1.56%) |
May 15, 2009 | 33.01 | 33.93 | 32.85 | 32.97 | 8,427,749 | -0.17(-0.52%) |
May 14, 2009 | 33.17 | 33.59 | 32.90 | 33.14 | 6,918,028 | -0.10(-0.29%) |
May 13, 2009 | 34.14 | 34.14 | 32.93 | 33.24 | 10,738,399 | -1.41(-4.08%) |
May 12, 2009 | 35.52 | 35.67 | 34.16 | 34.65 | 10,516,476 | -0.75(-2.13%) |
May 11, 2009 | 35.91 | 36.05 | 35.25 | 35.41 | 7,018,285 | -1.14(-3.11%) |
May 08, 2009 | 35.85 | 36.71 | 35.77 | 36.54 | 11,094,590 | +1.45(+4.13%) |
May 07, 2009 | 35.63 | 36.10 | 35.03 | 35.09 | 12,168,855 | -0.31(-0.89%) |
May 06, 2009 | 35.20 | 35.41 | 34.62 | 35.41 | 7,687,087 | +0.43(+1.23%) |
May 05, 2009 | 34.25 | 34.98 | 34.25 | 34.98 | 7,409,152 | +0.65(+1.90%) |
May 04, 2009 | 34.26 | 34.37 | 34.09 | 34.32 | 7,855,606 | +1.56(+4.76%) |