Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.01 | 34.94 | 32.91 | 34.52 | 2,963,032 | +1.73(+5.29%) |
Jul 30, 2009 | 32.97 | 33.55 | 32.62 | 32.78 | 1,526,568 | +0.82(+2.56%) |
Jul 29, 2009 | 32.42 | 32.47 | 31.80 | 31.96 | 1,628,560 | -0.88(-2.68%) |
Jul 28, 2009 | 32.63 | 33.06 | 31.72 | 32.84 | 2,214,096 | -0.97(-2.86%) |
Jul 27, 2009 | 34.25 | 34.38 | 33.73 | 33.81 | 1,546,323 | -0.74(-2.14%) |
Jul 24, 2009 | 34.67 | 34.95 | 34.30 | 34.55 | 1,447,325 | -0.31(-0.88%) |
Jul 23, 2009 | 34.32 | 35.57 | 34.32 | 34.86 | 1,557,042 | +0.29(+0.84%) |
Jul 22, 2009 | 33.89 | 35.36 | 33.47 | 34.57 | 1,950,029 | +0.26(+0.74%) |
Jul 21, 2009 | 34.94 | 35.18 | 33.76 | 34.32 | 2,458,428 | -0.43(-1.24%) |
Jul 20, 2009 | 34.05 | 34.82 | 34.03 | 34.75 | 2,474,128 | +1.73(+5.25%) |
Jul 17, 2009 | 32.33 | 33.30 | 32.26 | 33.01 | 1,750,430 | +0.49(+1.52%) |
Jul 16, 2009 | 32.21 | 32.75 | 31.71 | 32.52 | 1,741,813 | -0.16(-0.49%) |
Jul 15, 2009 | 32.18 | 32.85 | 31.73 | 32.68 | 2,491,416 | +1.77(+5.73%) |
Jul 14, 2009 | 30.36 | 31.13 | 30.22 | 30.91 | 2,572,790 | +0.94(+3.14%) |
Jul 13, 2009 | 29.16 | 29.99 | 28.98 | 29.97 | 2,606,942 | -0.03(-0.09%) |
Jul 10, 2009 | 29.78 | 30.37 | 29.53 | 29.99 | 2,045,414 | -0.21(-0.70%) |
Jul 09, 2009 | 30.38 | 31.19 | 30.12 | 30.20 | 2,794,371 | +0.18(+0.59%) |
Jul 08, 2009 | 30.60 | 30.85 | 29.11 | 30.03 | 3,582,865 | -0.63(-2.07%) |
Jul 07, 2009 | 30.83 | 31.45 | 30.41 | 30.66 | 2,672,786 | -0.03(-0.09%) |
Jul 06, 2009 | 30.30 | 30.89 | 29.82 | 30.69 | 2,264,967 | -1.08(-3.41%) |
Jul 02, 2009 | 31.79 | 31.92 | 31.20 | 31.77 | 1,733,471 | -1.29(-3.91%) |
Jul 01, 2009 | 33.38 | 33.63 | 33.01 | 33.06 | 1,697,332 | +0.81(+2.51%) |
Jun 30, 2009 | 33.60 | 33.82 | 32.10 | 32.25 | 1,867,561 | -1.19(-3.55%) |
Jun 29, 2009 | 33.64 | 33.83 | 33.01 | 33.44 | 1,167,407 | +0.33(+1.01%) |
Jun 26, 2009 | 34.20 | 34.22 | 32.95 | 33.11 | 1,439,849 | -0.72(-2.13%) |
Jun 25, 2009 | 33.10 | 34.08 | 33.02 | 33.83 | 2,385,977 | +1.32(+4.06%) |
Jun 24, 2009 | 32.04 | 32.80 | 31.84 | 32.51 | 2,781,624 | +1.11(+3.53%) |
Jun 23, 2009 | 30.39 | 31.59 | 30.22 | 31.40 | 2,831,059 | +0.90(+2.94%) |
Jun 22, 2009 | 32.00 | 32.40 | 30.37 | 30.50 | 3,142,574 | -3.30(-9.77%) |
Jun 19, 2009 | 32.46 | 33.83 | 32.44 | 33.80 | 3,545,044 | +1.88(+5.90%) |
Jun 18, 2009 | 32.18 | 32.74 | 31.81 | 31.92 | 2,401,087 | -0.52(-1.60%) |
Jun 17, 2009 | 32.11 | 32.71 | 31.25 | 32.44 | 2,249,178 | +0.22(+0.68%) |
Jun 16, 2009 | 32.06 | 33.23 | 31.74 | 32.22 | 2,265,356 | +0.70(+2.24%) |
Jun 15, 2009 | 31.96 | 32.45 | 31.17 | 31.52 | 2,521,897 | -0.80(-2.48%) |
Jun 12, 2009 | 32.99 | 32.99 | 32.18 | 32.32 | 3,154,779 | -1.25(-3.72%) |
Jun 11, 2009 | 33.85 | 34.38 | 33.17 | 33.57 | 2,871,620 | -0.94(-2.73%) |
Jun 10, 2009 | 34.80 | 35.02 | 33.88 | 34.51 | 2,243,230 | -0.06(-0.18%) |
Jun 09, 2009 | 35.11 | 35.44 | 34.15 | 34.57 | 1,695,349 | -0.48(-1.36%) |
Jun 08, 2009 | 33.66 | 35.16 | 33.51 | 35.05 | 2,759,545 | +0.75(+2.18%) |
Jun 05, 2009 | 35.65 | 35.65 | 33.87 | 34.30 | 3,171,236 | -2.38(-6.48%) |
Jun 04, 2009 | 35.77 | 37.23 | 35.30 | 36.68 | 2,604,746 | +1.32(+3.74%) |
Jun 03, 2009 | 36.27 | 36.30 | 34.61 | 35.35 | 3,162,481 | -1.51(-4.11%) |
Jun 02, 2009 | 36.62 | 37.49 | 36.42 | 36.87 | 2,892,758 | +0.33(+0.92%) |
Jun 01, 2009 | 36.79 | 37.77 | 35.95 | 36.53 | 3,959,451 | -0.74(-1.98%) |
May 29, 2009 | 36.83 | 38.01 | 36.51 | 37.27 | 5,480,988 | +1.30(+3.62%) |
May 28, 2009 | 34.40 | 36.09 | 34.40 | 35.97 | 6,208,293 | +2.69(+8.07%) |
May 27, 2009 | 33.95 | 33.98 | 33.13 | 33.29 | 3,367,090 | -0.41(-1.23%) |
May 26, 2009 | 32.75 | 34.23 | 32.49 | 33.70 | 3,216,185 | +0.57(+1.73%) |
May 22, 2009 | 33.82 | 33.85 | 33.03 | 33.13 | 2,575,160 | -0.68(-2.01%) |
May 21, 2009 | 32.62 | 34.15 | 31.91 | 33.80 | 4,449,897 | +1.13(+3.45%) |
May 20, 2009 | 32.25 | 33.20 | 31.85 | 32.68 | 3,717,765 | +1.33(+4.24%) |
May 19, 2009 | 30.76 | 32.01 | 30.56 | 31.35 | 3,267,641 | +0.92(+3.04%) |
May 18, 2009 | 31.75 | 31.84 | 29.94 | 30.42 | 4,778,007 | -1.81(-5.60%) |
May 15, 2009 | 32.74 | 33.99 | 31.74 | 32.23 | 2,140,243 | +0.01(+0.03%) |
May 14, 2009 | 32.21 | 32.48 | 31.00 | 32.22 | 1,865,452 | -0.30(-0.92%) |
May 13, 2009 | 32.84 | 34.24 | 32.32 | 32.52 | 3,035,720 | -0.58(-1.76%) |
May 12, 2009 | 32.50 | 33.22 | 32.21 | 33.10 | 2,606,406 | +1.22(+3.84%) |
May 11, 2009 | 31.55 | 32.18 | 31.13 | 31.88 | 2,060,305 | -0.05(-0.17%) |
May 08, 2009 | 31.65 | 31.96 | 30.91 | 31.93 | 1,984,735 | +0.56(+1.80%) |
May 07, 2009 | 32.43 | 32.43 | 30.35 | 31.37 | 3,313,292 | -0.70(-2.20%) |
May 06, 2009 | 29.93 | 32.10 | 29.88 | 32.07 | 3,649,342 | +3.44(+12.03%) |
May 05, 2009 | 29.26 | 29.31 | 28.36 | 28.63 | 1,473,906 | -0.18(-0.61%) |
May 04, 2009 | 28.05 | 28.91 | 27.82 | 28.80 | 2,030,870 | +1.47(+5.38%) |