Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.15 | 40.29 | 39.44 | 40.28 | 22,797 | +0.53(+1.34%) |
Jul 30, 2009 | 39.36 | 39.76 | 39.17 | 39.75 | 45,912 | +0.43(+1.09%) |
Jul 29, 2009 | 39.50 | 39.50 | 39.24 | 39.33 | 61,865 | +0.32(+0.82%) |
Jul 28, 2009 | 38.85 | 39.21 | 38.81 | 39.00 | 41,629 | +0.07(+0.18%) |
Jul 27, 2009 | 38.79 | 38.94 | 38.69 | 38.94 | 39,018 | +0.09(+0.23%) |
Jul 24, 2009 | 38.87 | 39.06 | 38.79 | 38.85 | 565 | -0.12(-0.31%) |
Jul 23, 2009 | 39.38 | 39.39 | 38.77 | 38.97 | 71,282 | -0.32(-0.80%) |
Jul 22, 2009 | 39.58 | 39.61 | 39.20 | 39.28 | 33,642 | -0.06(-0.16%) |
Jul 21, 2009 | 38.87 | 39.45 | 38.62 | 39.35 | 46,119 | +0.41(+1.04%) |
Jul 20, 2009 | 38.80 | 39.15 | 38.53 | 38.94 | 19,985 | +0.22(+0.56%) |
Jul 17, 2009 | 38.82 | 38.90 | 38.70 | 38.72 | 30,659 | -0.13(-0.35%) |
Jul 16, 2009 | 39.07 | 39.18 | 38.85 | 38.86 | 61,713 | +0.15(+0.38%) |
Jul 15, 2009 | 39.00 | 39.07 | 38.71 | 38.71 | 63,548 | -0.54(-1.37%) |
Jul 14, 2009 | 39.56 | 39.59 | 39.23 | 39.25 | 22,803 | -0.33(-0.85%) |
Jul 13, 2009 | 39.91 | 40.04 | 39.56 | 39.58 | 49,818 | -0.38(-0.95%) |
Jul 10, 2009 | 39.51 | 39.97 | 39.36 | 39.96 | 11,914 | +0.64(+1.62%) |
Jul 09, 2009 | 39.57 | 39.68 | 39.32 | 39.32 | 67,154 | -0.46(-1.16%) |
Jul 08, 2009 | 39.38 | 39.95 | 39.38 | 39.78 | 96,137 | +0.45(+1.14%) |
Jul 07, 2009 | 39.01 | 39.45 | 39.01 | 39.34 | 32,746 | +0.32(+0.81%) |
Jul 06, 2009 | 39.16 | 39.17 | 38.94 | 39.02 | 87,623 | -0.34(-0.86%) |
Jul 02, 2009 | 39.25 | 39.67 | 39.14 | 39.36 | 23,526 | +0.44(+1.13%) |
Jul 01, 2009 | 39.08 | 39.23 | 38.86 | 38.92 | 46,926 | -0.46(-1.17%) |
Jun 30, 2009 | 39.25 | 39.42 | 39.02 | 39.38 | 76,321 | +0.15(+0.38%) |
Jun 29, 2009 | 39.45 | 39.51 | 39.17 | 39.23 | 66,991 | -0.03(-0.07%) |
Jun 26, 2009 | 39.24 | 39.36 | 39.07 | 39.26 | 20,154 | +0.21(+0.53%) |
Jun 25, 2009 | 38.97 | 39.11 | 38.67 | 39.05 | 34,417 | +0.24(+0.62%) |
Jun 24, 2009 | 39.13 | 39.13 | 38.68 | 38.81 | 40,648 | -0.16(-0.41%) |
Jun 23, 2009 | 38.79 | 39.12 | 38.68 | 38.97 | 68,787 | +0.32(+0.82%) |
Jun 22, 2009 | 38.76 | 38.76 | 38.42 | 38.65 | 32,406 | +0.27(+0.70%) |
Jun 19, 2009 | 38.05 | 38.41 | 37.92 | 38.38 | 28,954 | +0.47(+1.24%) |
Jun 18, 2009 | 38.47 | 38.48 | 37.86 | 37.91 | 77,116 | -0.51(-1.33%) |
Jun 17, 2009 | 38.44 | 38.70 | 38.21 | 38.43 | 66,569 | +0.01(+0.01%) |
Jun 16, 2009 | 38.40 | 38.42 | 38.16 | 38.42 | 28,703 | +0.39(+1.04%) |
Jun 15, 2009 | 38.17 | 38.28 | 37.76 | 38.03 | 20,080 | +0.11(+0.29%) |
Jun 12, 2009 | 37.77 | 38.27 | 37.77 | 37.91 | 41,673 | +0.13(+0.33%) |
Jun 11, 2009 | 37.47 | 38.05 | 37.45 | 37.79 | 98,738 | +0.10(+0.27%) |
Jun 10, 2009 | 37.69 | 37.97 | 37.55 | 37.69 | 46,155 | -0.00(-0.00%) |
Jun 09, 2009 | 37.71 | 37.94 | 37.53 | 37.69 | 59,248 | +0.07(+0.18%) |
Jun 08, 2009 | 37.76 | 37.81 | 37.62 | 37.62 | 59,725 | +0.10(+0.26%) |
Jun 05, 2009 | 37.67 | 37.96 | 37.52 | 37.52 | 63,709 | -0.38(-1.01%) |
Jun 04, 2009 | 38.07 | 38.26 | 37.78 | 37.91 | 25,754 | -0.23(-0.61%) |
Jun 03, 2009 | 37.90 | 38.34 | 37.90 | 38.14 | 18,701 | +0.08(+0.22%) |
Jun 02, 2009 | 37.80 | 38.06 | 37.78 | 38.06 | 22,993 | +0.33(+0.88%) |
Jun 01, 2009 | 37.88 | 38.17 | 37.39 | 37.73 | 38,863 | -0.55(-1.44%) |
May 29, 2009 | 37.79 | 38.37 | 37.70 | 38.28 | 84,511 | +0.57(+1.51%) |
May 28, 2009 | 37.60 | 37.74 | 37.30 | 37.72 | 32,134 | +0.45(+1.20%) |
May 27, 2009 | 37.90 | 37.91 | 37.21 | 37.27 | 75,926 | -0.54(-1.43%) |
May 26, 2009 | 38.24 | 38.25 | 37.81 | 37.81 | 23,866 | -0.23(-0.60%) |
May 22, 2009 | 38.20 | 38.21 | 37.98 | 38.04 | 32,564 | -0.16(-0.43%) |
May 21, 2009 | 39.07 | 39.10 | 38.19 | 38.20 | 51,442 | -0.74(-1.89%) |
May 20, 2009 | 38.72 | 38.97 | 38.53 | 38.94 | 49,053 | +0.44(+1.14%) |
May 19, 2009 | 38.90 | 38.90 | 38.29 | 38.50 | 40,486 | -0.14(-0.37%) |
May 18, 2009 | 39.06 | 39.06 | 38.60 | 38.64 | 42,974 | -0.15(-0.39%) |
May 15, 2009 | 38.91 | 38.92 | 38.60 | 38.79 | 34,459 | +0.05(+0.14%) |
May 14, 2009 | 38.86 | 38.87 | 38.54 | 38.74 | 35,103 | +0.16(+0.41%) |
May 13, 2009 | 38.54 | 38.83 | 38.40 | 38.58 | 42,061 | +0.18(+0.47%) |
May 12, 2009 | 38.54 | 38.54 | 38.23 | 38.40 | 8,461 | +0.16(+0.42%) |
May 11, 2009 | 38.39 | 38.46 | 37.98 | 38.24 | 21,428 | +0.52(+1.37%) |
May 08, 2009 | 38.08 | 38.18 | 37.66 | 37.73 | 17,706 | -0.17(-0.44%) |
May 07, 2009 | 38.16 | 38.34 | 37.67 | 37.89 | 72,851 | -0.16(-0.41%) |
May 06, 2009 | 38.33 | 38.34 | 38.00 | 38.05 | 28,450 | +0.19(+0.51%) |
May 05, 2009 | 37.87 | 38.26 | 37.76 | 37.85 | 19,563 | +0.09(+0.25%) |
May 04, 2009 | 37.73 | 37.91 | 37.73 | 37.76 | 39,888 | -0.03(-0.08%) |