Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.93 | 32.33 | 31.78 | 31.89 | 19,464,120 | -0.21(-0.67%) |
Jul 30, 2009 | 32.23 | 32.75 | 32.01 | 32.11 | 21,753,454 | +0.19(+0.58%) |
Jul 29, 2009 | 31.75 | 32.09 | 31.61 | 31.92 | 16,055,327 | -0.08(-0.24%) |
Jul 28, 2009 | 31.98 | 32.11 | 31.71 | 32.00 | 21,819,978 | -0.08(-0.26%) |
Jul 27, 2009 | 32.26 | 32.68 | 31.86 | 32.08 | 21,898,478 | -0.60(-1.84%) |
Jul 24, 2009 | 32.51 | 32.85 | 32.20 | 32.68 | 19,685,700 | -0.03(-0.11%) |
Jul 23, 2009 | 31.98 | 32.75 | 31.75 | 32.71 | 58,978,432 | -0.72(-2.17%) |
Jul 22, 2009 | 32.98 | 33.63 | 32.75 | 33.44 | 36,978,584 | +0.32(+0.98%) |
Jul 21, 2009 | 32.45 | 33.13 | 32.00 | 33.11 | 31,342,152 | +0.66(+2.02%) |
Jul 20, 2009 | 32.76 | 32.78 | 32.02 | 32.46 | 26,618,938 | -0.26(-0.78%) |
Jul 17, 2009 | 32.36 | 32.86 | 31.92 | 32.71 | 33,550,732 | +0.47(+1.46%) |
Jul 16, 2009 | 31.70 | 32.33 | 31.58 | 32.24 | 25,284,782 | +0.46(+1.43%) |
Jul 15, 2009 | 31.12 | 31.85 | 30.89 | 31.79 | 28,538,126 | +0.97(+3.16%) |
Jul 14, 2009 | 30.55 | 30.94 | 30.33 | 30.82 | 16,474,224 | +0.23(+0.77%) |
Jul 13, 2009 | 29.89 | 30.59 | 29.45 | 30.58 | 22,680,334 | +0.60(+2.00%) |
Jul 10, 2009 | 29.77 | 30.09 | 29.54 | 29.98 | 14,980,444 | +0.26(+0.88%) |
Jul 09, 2009 | 30.13 | 30.20 | 29.68 | 29.72 | 22,713,420 | -0.34(-1.13%) |
Jul 08, 2009 | 30.00 | 30.31 | 29.72 | 30.06 | 23,901,464 | -0.09(-0.30%) |
Jul 07, 2009 | 31.20 | 31.29 | 30.03 | 30.15 | 28,107,752 | -1.05(-3.36%) |
Jul 06, 2009 | 30.53 | 31.29 | 30.28 | 31.20 | 24,023,910 | +0.36(+1.16%) |
Jul 02, 2009 | 30.96 | 31.15 | 30.52 | 30.84 | 18,345,150 | -0.33(-1.06%) |
Jul 01, 2009 | 31.31 | 31.46 | 31.00 | 31.17 | 18,381,902 | -0.03(-0.09%) |
Jun 30, 2009 | 31.68 | 31.75 | 31.06 | 31.20 | 24,058,914 | -0.61(-1.93%) |
Jun 29, 2009 | 31.69 | 32.05 | 31.33 | 31.81 | 18,216,026 | -0.07(-0.22%) |
Jun 26, 2009 | 31.82 | 32.25 | 31.60 | 31.88 | 26,653,978 | -0.10(-0.32%) |
Jun 25, 2009 | 31.78 | 32.23 | 31.03 | 31.98 | 27,225,638 | +0.74(+2.36%) |
Jun 24, 2009 | 30.82 | 31.35 | 30.55 | 31.24 | 28,575,748 | +0.54(+1.75%) |
Jun 23, 2009 | 30.66 | 30.91 | 29.90 | 30.71 | 30,871,200 | +0.06(+0.20%) |
Jun 22, 2009 | 31.38 | 31.58 | 30.54 | 30.64 | 28,811,066 | -1.10(-3.48%) |
Jun 19, 2009 | 31.34 | 31.75 | 31.16 | 31.75 | 32,366,170 | +0.50(+1.59%) |
Jun 18, 2009 | 31.07 | 31.51 | 30.60 | 31.25 | 27,348,186 | +0.13(+0.42%) |
Jun 17, 2009 | 30.67 | 31.30 | 30.36 | 31.12 | 39,192,792 | +1.13(+3.77%) |
Jun 16, 2009 | 30.40 | 30.72 | 29.99 | 29.99 | 25,893,798 | -0.59(-1.94%) |
Jun 15, 2009 | 31.27 | 31.30 | 30.18 | 30.58 | 28,575,088 | -1.20(-3.78%) |
Jun 12, 2009 | 31.84 | 32.02 | 31.11 | 31.78 | 20,143,882 | +0.05(+0.15%) |
Jun 11, 2009 | 31.15 | 32.07 | 31.01 | 31.73 | 36,685,708 | -0.06(-0.20%) |
Jun 10, 2009 | 31.89 | 32.07 | 31.33 | 31.80 | 19,831,306 | +0.03(+0.09%) |
Jun 09, 2009 | 31.66 | 31.97 | 31.15 | 31.77 | 21,575,916 | +0.46(+1.45%) |
Jun 08, 2009 | 30.99 | 31.55 | 30.64 | 31.31 | 18,691,342 | -0.02(-0.07%) |
Jun 05, 2009 | 31.42 | 31.54 | 30.98 | 31.33 | 23,477,544 | +0.08(+0.24%) |
Jun 04, 2009 | 30.20 | 31.36 | 30.13 | 31.26 | 29,794,234 | +1.18(+3.92%) |
Jun 03, 2009 | 30.31 | 30.31 | 29.57 | 30.08 | 33,312,060 | -0.23(-0.75%) |
Jun 02, 2009 | 30.31 | 30.71 | 30.08 | 30.31 | 19,791,628 | -0.34(-1.10%) |
Jun 01, 2009 | 30.44 | 30.89 | 29.96 | 30.64 | 25,224,890 | +0.56(+1.86%) |
May 29, 2009 | 29.89 | 30.13 | 29.28 | 30.08 | 22,900,578 | +0.44(+1.49%) |
May 28, 2009 | 29.60 | 29.82 | 28.83 | 29.64 | 20,122,154 | +0.36(+1.23%) |
May 27, 2009 | 29.82 | 30.15 | 29.13 | 29.28 | 30,688,602 | -0.59(-1.99%) |
May 26, 2009 | 28.11 | 30.06 | 28.10 | 29.88 | 29,270,858 | +1.37(+4.79%) |
May 22, 2009 | 28.75 | 29.05 | 28.44 | 28.51 | 16,631,965 | -0.26(-0.91%) |
May 21, 2009 | 28.98 | 29.38 | 28.29 | 28.77 | 24,071,582 | -0.61(-2.07%) |
May 20, 2009 | 29.38 | 29.82 | 28.85 | 29.38 | 20,429,620 | +0.16(+0.54%) |
May 19, 2009 | 28.81 | 29.51 | 28.47 | 29.22 | 21,084,454 | +0.24(+0.83%) |
May 18, 2009 | 28.35 | 29.11 | 28.25 | 28.98 | 23,183,744 | +0.88(+3.12%) |
May 15, 2009 | 27.85 | 28.41 | 27.74 | 28.10 | 21,692,794 | +0.13(+0.47%) |
May 14, 2009 | 27.75 | 28.20 | 27.63 | 27.97 | 20,152,792 | +0.42(+1.53%) |
May 13, 2009 | 27.99 | 28.08 | 27.50 | 27.55 | 27,727,256 | -0.70(-2.47%) |
May 12, 2009 | 28.95 | 29.15 | 27.90 | 28.25 | 24,335,756 | -0.68(-2.36%) |
May 11, 2009 | 28.71 | 29.35 | 28.17 | 28.93 | 18,393,296 | +0.09(+0.31%) |
May 08, 2009 | 29.56 | 29.75 | 28.52 | 28.84 | 27,921,212 | -0.38(-1.30%) |
May 07, 2009 | 30.20 | 30.49 | 28.79 | 29.22 | 28,961,818 | -0.96(-3.18%) |
May 06, 2009 | 30.29 | 30.51 | 29.55 | 30.18 | 24,332,368 | +0.17(+0.55%) |
May 05, 2009 | 30.01 | 30.08 | 29.45 | 30.02 | 22,666,362 | +0.10(+0.32%) |
May 04, 2009 | 29.65 | 30.33 | 29.56 | 29.92 | 23,343,778 | +0.48(+1.62%) |