Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.99 | 40.13 | 39.28 | 40.13 | 22,886 | +0.53(+1.34%) |
Jul 30, 2009 | 39.20 | 39.61 | 39.01 | 39.60 | 46,091 | +0.43(+1.09%) |
Jul 29, 2009 | 39.35 | 39.35 | 39.08 | 39.17 | 62,106 | +0.32(+0.82%) |
Jul 28, 2009 | 38.70 | 39.06 | 38.66 | 38.85 | 41,792 | +0.07(+0.18%) |
Jul 27, 2009 | 38.64 | 38.78 | 38.54 | 38.78 | 39,170 | +0.09(+0.23%) |
Jul 24, 2009 | 38.72 | 38.91 | 38.64 | 38.70 | 568 | -0.12(-0.31%) |
Jul 23, 2009 | 39.23 | 39.24 | 38.62 | 38.82 | 71,560 | -0.31(-0.80%) |
Jul 22, 2009 | 39.43 | 39.46 | 39.05 | 39.13 | 33,773 | -0.06(-0.16%) |
Jul 21, 2009 | 38.72 | 39.30 | 38.47 | 39.19 | 46,299 | +0.40(+1.04%) |
Jul 20, 2009 | 38.65 | 39.00 | 38.38 | 38.79 | 20,063 | +0.22(+0.56%) |
Jul 17, 2009 | 38.67 | 38.75 | 38.55 | 38.57 | 30,778 | -0.13(-0.35%) |
Jul 16, 2009 | 38.92 | 39.03 | 38.70 | 38.71 | 61,954 | +0.15(+0.38%) |
Jul 15, 2009 | 38.85 | 38.91 | 38.56 | 38.56 | 63,796 | -0.54(-1.37%) |
Jul 14, 2009 | 39.41 | 39.44 | 39.08 | 39.09 | 22,892 | -0.33(-0.85%) |
Jul 13, 2009 | 39.75 | 39.89 | 39.40 | 39.43 | 50,012 | -0.38(-0.95%) |
Jul 10, 2009 | 39.36 | 39.81 | 39.21 | 39.81 | 11,960 | +0.64(+1.62%) |
Jul 09, 2009 | 39.42 | 39.52 | 39.17 | 39.17 | 67,416 | -0.46(-1.16%) |
Jul 08, 2009 | 39.23 | 39.80 | 39.23 | 39.63 | 96,511 | +0.45(+1.14%) |
Jul 07, 2009 | 38.86 | 39.29 | 38.86 | 39.18 | 32,874 | +0.31(+0.81%) |
Jul 06, 2009 | 39.01 | 39.02 | 38.78 | 38.87 | 87,965 | -0.34(-0.86%) |
Jul 02, 2009 | 39.09 | 39.52 | 38.98 | 39.21 | 23,618 | +0.44(+1.13%) |
Jul 01, 2009 | 38.93 | 39.08 | 38.71 | 38.77 | 47,109 | -0.46(-1.17%) |
Jun 30, 2009 | 39.10 | 39.27 | 38.86 | 39.23 | 76,618 | +0.15(+0.38%) |
Jun 29, 2009 | 39.29 | 39.36 | 39.02 | 39.08 | 67,252 | -0.03(-0.07%) |
Jun 26, 2009 | 39.09 | 39.20 | 38.92 | 39.10 | 20,232 | +0.21(+0.53%) |
Jun 25, 2009 | 38.82 | 38.96 | 38.52 | 38.90 | 34,551 | +0.24(+0.62%) |
Jun 24, 2009 | 38.98 | 38.98 | 38.53 | 38.66 | 40,806 | -0.16(-0.41%) |
Jun 23, 2009 | 38.64 | 38.96 | 38.53 | 38.82 | 69,055 | +0.31(+0.82%) |
Jun 22, 2009 | 38.61 | 38.61 | 38.27 | 38.50 | 32,532 | +0.27(+0.70%) |
Jun 19, 2009 | 37.90 | 38.26 | 37.77 | 38.23 | 29,066 | +0.47(+1.24%) |
Jun 18, 2009 | 38.32 | 38.33 | 37.71 | 37.77 | 77,417 | -0.51(-1.33%) |
Jun 17, 2009 | 38.29 | 38.55 | 38.07 | 38.28 | 66,829 | +0.01(+0.01%) |
Jun 16, 2009 | 38.25 | 38.27 | 38.01 | 38.27 | 28,815 | +0.39(+1.04%) |
Jun 15, 2009 | 38.02 | 38.13 | 37.62 | 37.88 | 20,158 | +0.11(+0.29%) |
Jun 12, 2009 | 37.62 | 38.12 | 37.62 | 37.77 | 41,836 | +0.13(+0.33%) |
Jun 11, 2009 | 37.32 | 37.90 | 37.31 | 37.64 | 99,123 | +0.10(+0.27%) |
Jun 10, 2009 | 37.54 | 37.83 | 37.41 | 37.54 | 46,335 | -0.00(-0.00%) |
Jun 09, 2009 | 37.57 | 37.79 | 37.38 | 37.54 | 59,479 | +0.07(+0.18%) |
Jun 08, 2009 | 37.62 | 37.67 | 37.48 | 37.48 | 59,958 | +0.10(+0.26%) |
Jun 05, 2009 | 37.52 | 37.81 | 37.37 | 37.38 | 63,958 | -0.38(-1.01%) |
Jun 04, 2009 | 37.92 | 38.11 | 37.64 | 37.76 | 25,854 | -0.23(-0.61%) |
Jun 03, 2009 | 37.75 | 38.19 | 37.75 | 38.00 | 18,774 | +0.08(+0.22%) |
Jun 02, 2009 | 37.65 | 37.91 | 37.63 | 37.91 | 23,082 | +0.33(+0.88%) |
Jun 01, 2009 | 37.74 | 38.02 | 37.24 | 37.58 | 39,014 | -0.55(-1.44%) |
May 29, 2009 | 37.64 | 38.22 | 37.56 | 38.13 | 84,840 | +0.57(+1.51%) |
May 28, 2009 | 37.46 | 37.59 | 37.15 | 37.57 | 32,260 | +0.45(+1.20%) |
May 27, 2009 | 37.76 | 37.76 | 37.07 | 37.12 | 76,221 | -0.54(-1.43%) |
May 26, 2009 | 38.09 | 38.10 | 37.66 | 37.66 | 23,959 | -0.23(-0.60%) |
May 22, 2009 | 38.06 | 38.06 | 37.83 | 37.89 | 32,691 | -0.16(-0.43%) |
May 21, 2009 | 38.92 | 38.95 | 38.04 | 38.05 | 51,642 | -0.73(-1.89%) |
May 20, 2009 | 38.57 | 38.82 | 38.39 | 38.78 | 49,244 | +0.44(+1.14%) |
May 19, 2009 | 38.75 | 38.75 | 38.14 | 38.35 | 40,644 | -0.14(-0.37%) |
May 18, 2009 | 38.91 | 38.91 | 38.45 | 38.49 | 43,141 | -0.15(-0.39%) |
May 15, 2009 | 38.76 | 38.76 | 38.45 | 38.64 | 34,593 | +0.05(+0.14%) |
May 14, 2009 | 38.71 | 38.72 | 38.39 | 38.59 | 35,239 | +0.16(+0.41%) |
May 13, 2009 | 38.39 | 38.68 | 38.26 | 38.43 | 42,225 | +0.18(+0.47%) |
May 12, 2009 | 38.39 | 38.39 | 38.08 | 38.26 | 8,494 | +0.16(+0.42%) |
May 11, 2009 | 38.24 | 38.31 | 37.83 | 38.09 | 21,511 | +0.52(+1.37%) |
May 08, 2009 | 37.94 | 38.03 | 37.52 | 37.58 | 17,775 | -0.17(-0.44%) |
May 07, 2009 | 38.01 | 38.19 | 37.52 | 37.74 | 73,135 | -0.15(-0.41%) |
May 06, 2009 | 38.18 | 38.19 | 37.86 | 37.90 | 28,561 | +0.19(+0.51%) |
May 05, 2009 | 37.73 | 38.11 | 37.62 | 37.70 | 19,639 | +0.09(+0.25%) |
May 04, 2009 | 37.58 | 37.77 | 37.58 | 37.61 | 40,044 | -0.03(-0.08%) |