Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.75 | 42.14 | 40.92 | 40.97 | 426,530 | -0.96(-2.28%) |
Jul 30, 2009 | 42.42 | 42.51 | 41.76 | 41.92 | 277,235 | -0.33(-0.79%) |
Jul 29, 2009 | 41.80 | 42.57 | 41.69 | 42.26 | 526,606 | +0.45(+1.08%) |
Jul 28, 2009 | 42.54 | 43.83 | 41.51 | 41.81 | 831,120 | +0.14(+0.33%) |
Jul 27, 2009 | 41.93 | 42.07 | 41.31 | 41.67 | 736,355 | +1.58(+3.94%) |
Jul 24, 2009 | 39.56 | 40.16 | 38.87 | 40.09 | 543 | +0.56(+1.43%) |
Jul 23, 2009 | 38.94 | 39.83 | 38.75 | 39.52 | 290,912 | +0.72(+1.85%) |
Jul 22, 2009 | 38.64 | 38.99 | 38.39 | 38.81 | 199,862 | +0.15(+0.40%) |
Jul 21, 2009 | 38.89 | 39.04 | 38.19 | 38.65 | 328,697 | +0.06(+0.15%) |
Jul 20, 2009 | 38.53 | 38.65 | 36.17 | 38.59 | 590,385 | -0.39(-1.01%) |
Jul 17, 2009 | 39.37 | 39.37 | 38.50 | 38.99 | 108,138 | -0.31(-0.78%) |
Jul 16, 2009 | 38.58 | 39.46 | 38.54 | 39.29 | 153,169 | +0.70(+1.81%) |
Jul 15, 2009 | 38.04 | 38.76 | 37.95 | 38.59 | 162,164 | +0.64(+1.69%) |
Jul 14, 2009 | 37.76 | 38.05 | 37.47 | 37.95 | 143,155 | +0.12(+0.32%) |
Jul 13, 2009 | 37.30 | 37.93 | 37.30 | 37.83 | 176,856 | +0.58(+1.56%) |
Jul 10, 2009 | 37.09 | 37.56 | 37.08 | 37.25 | 105,458 | +0.08(+0.21%) |
Jul 09, 2009 | 37.86 | 37.86 | 36.93 | 37.18 | 208,229 | -0.46(-1.23%) |
Jul 08, 2009 | 37.35 | 37.76 | 37.09 | 37.64 | 337,061 | +0.50(+1.33%) |
Jul 07, 2009 | 37.06 | 37.80 | 36.95 | 37.14 | 284,176 | +0.08(+0.21%) |
Jul 06, 2009 | 37.29 | 37.72 | 36.69 | 37.06 | 387,528 | -0.87(-2.30%) |
Jul 02, 2009 | 38.32 | 38.32 | 37.64 | 37.94 | 157,450 | -0.71(-1.83%) |
Jul 01, 2009 | 38.52 | 39.06 | 38.37 | 38.64 | 216,345 | +0.35(+0.91%) |
Jun 30, 2009 | 38.56 | 39.05 | 38.15 | 38.29 | 237,364 | -0.28(-0.73%) |
Jun 29, 2009 | 38.46 | 38.78 | 38.06 | 38.58 | 149,637 | +0.26(+0.69%) |
Jun 26, 2009 | 38.34 | 38.46 | 37.99 | 38.31 | 364,788 | -0.08(-0.20%) |
Jun 25, 2009 | 38.05 | 38.65 | 38.04 | 38.39 | 183,461 | +0.62(+1.63%) |
Jun 24, 2009 | 38.03 | 38.17 | 37.59 | 37.77 | 272,031 | +0.01(+0.02%) |
Jun 23, 2009 | 38.75 | 38.75 | 37.75 | 37.76 | 330,103 | -0.55(-1.43%) |
Jun 22, 2009 | 38.77 | 38.77 | 38.26 | 38.31 | 365,223 | -0.55(-1.41%) |
Jun 19, 2009 | 39.12 | 39.33 | 38.86 | 38.86 | 203,333 | +0.07(+0.18%) |
Jun 18, 2009 | 38.88 | 39.20 | 38.69 | 38.79 | 216,005 | -0.20(-0.50%) |
Jun 17, 2009 | 38.05 | 39.14 | 38.05 | 38.99 | 189,621 | +0.80(+2.10%) |
Jun 16, 2009 | 39.24 | 39.24 | 38.10 | 38.18 | 350,247 | -0.82(-2.11%) |
Jun 15, 2009 | 38.99 | 39.30 | 38.60 | 39.01 | 473,545 | -0.41(-1.03%) |
Jun 12, 2009 | 39.23 | 39.76 | 39.09 | 39.41 | 222,189 | -0.11(-0.28%) |
Jun 11, 2009 | 39.02 | 39.75 | 39.02 | 39.52 | 225,360 | +0.78(+2.01%) |
Jun 10, 2009 | 38.92 | 39.00 | 38.28 | 38.75 | 153,989 | +0.03(+0.09%) |
Jun 09, 2009 | 38.68 | 38.78 | 38.39 | 38.71 | 113,136 | -0.03(-0.07%) |
Jun 08, 2009 | 38.49 | 38.87 | 38.33 | 38.74 | 119,628 | -0.27(-0.70%) |
Jun 05, 2009 | 39.13 | 39.30 | 38.52 | 39.01 | 187,833 | +0.09(+0.24%) |
Jun 04, 2009 | 39.39 | 39.39 | 38.34 | 38.92 | 288,314 | -0.26(-0.68%) |
Jun 03, 2009 | 39.12 | 39.58 | 38.85 | 39.18 | 209,591 | -0.09(-0.22%) |
Jun 02, 2009 | 38.82 | 39.69 | 38.57 | 39.27 | 354,125 | +0.40(+1.03%) |
Jun 01, 2009 | 38.99 | 38.99 | 38.36 | 38.87 | 340,560 | +0.56(+1.45%) |
May 29, 2009 | 37.80 | 38.35 | 37.61 | 38.31 | 392,956 | +0.31(+0.81%) |
May 28, 2009 | 37.70 | 38.08 | 37.06 | 38.00 | 454,155 | +0.30(+0.79%) |
May 27, 2009 | 38.25 | 38.26 | 37.39 | 37.70 | 384,467 | -0.58(-1.52%) |
May 26, 2009 | 37.26 | 38.50 | 37.02 | 38.29 | 272,083 | +0.85(+2.26%) |
May 22, 2009 | 37.76 | 37.94 | 37.41 | 37.44 | 212,393 | -0.26(-0.70%) |
May 21, 2009 | 37.36 | 37.76 | 37.26 | 37.70 | 382,354 | -0.08(-0.20%) |
May 20, 2009 | 38.18 | 38.40 | 37.70 | 37.78 | 290,921 | -0.06(-0.16%) |
May 19, 2009 | 38.02 | 38.38 | 37.69 | 37.84 | 341,453 | -0.39(-1.03%) |
May 18, 2009 | 37.55 | 38.33 | 37.20 | 38.23 | 462,158 | +0.93(+2.50%) |
May 15, 2009 | 37.49 | 37.64 | 36.93 | 37.30 | 419,199 | -0.43(-1.13%) |
May 14, 2009 | 37.72 | 38.00 | 37.43 | 37.73 | 338,664 | +0.20(+0.52%) |
May 13, 2009 | 38.10 | 38.24 | 37.40 | 37.53 | 325,329 | -1.08(-2.81%) |
May 12, 2009 | 39.06 | 39.40 | 37.95 | 38.62 | 323,956 | -0.38(-0.96%) |
May 11, 2009 | 38.37 | 39.61 | 38.14 | 38.99 | 699,402 | +0.06(+0.15%) |
May 08, 2009 | 38.58 | 38.97 | 38.12 | 38.94 | 344,807 | +0.73(+1.92%) |
May 07, 2009 | 38.20 | 38.88 | 37.63 | 38.20 | 481,862 | +0.10(+0.27%) |
May 06, 2009 | 37.95 | 38.38 | 37.65 | 38.10 | 657,980 | +0.39(+1.04%) |
May 05, 2009 | 37.02 | 37.81 | 37.02 | 37.70 | 355,297 | +0.46(+1.24%) |
May 04, 2009 | 36.94 | 37.24 | 36.87 | 37.24 | 386,842 | +0.57(+1.56%) |