Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.62 | 35.62 | 35.40 | 35.61 | 49,311 | +0.08(+0.23%) |
Jul 30, 2009 | 35.37 | 35.53 | 35.33 | 35.53 | 27,781 | +0.10(+0.28%) |
Jul 29, 2009 | 35.36 | 35.44 | 35.36 | 35.43 | 5,608 | +0.07(+0.18%) |
Jul 28, 2009 | 35.38 | 35.41 | 35.26 | 35.36 | 13,436 | +0.01(+0.03%) |
Jul 27, 2009 | 35.26 | 35.36 | 35.26 | 35.35 | 22,999 | +0.02(+0.07%) |
Jul 24, 2009 | 35.34 | 35.37 | 35.33 | 35.33 | 1,679 | -0.07(-0.20%) |
Jul 23, 2009 | 35.41 | 35.41 | 35.33 | 35.40 | 8,967 | +0.00(+0.01%) |
Jul 22, 2009 | 35.27 | 35.40 | 35.08 | 35.40 | 36,444 | -0.05(-0.13%) |
Jul 21, 2009 | 35.39 | 35.46 | 35.34 | 35.44 | 38,480 | +0.13(+0.37%) |
Jul 20, 2009 | 35.44 | 35.44 | 35.31 | 35.31 | 19,550 | -0.06(-0.17%) |
Jul 17, 2009 | 35.38 | 35.38 | 35.37 | 35.37 | 1,665 | -0.06(-0.18%) |
Jul 16, 2009 | 35.48 | 35.48 | 35.29 | 35.43 | 24,796 | -0.05(-0.14%) |
Jul 15, 2009 | 35.48 | 35.48 | 35.30 | 35.48 | 9,970 | +0.03(+0.08%) |
Jul 14, 2009 | 35.37 | 35.46 | 35.37 | 35.45 | 3,891 | +0.09(+0.26%) |
Jul 13, 2009 | 35.36 | 35.36 | 35.08 | 35.36 | 13,982 | +0.29(+0.81%) |
Jul 10, 2009 | 35.28 | 35.28 | 34.79 | 35.08 | 15,697 | +0.17(+0.49%) |
Jul 09, 2009 | 35.06 | 35.43 | 33.26 | 34.91 | 146,938 | -0.47(-1.34%) |
Jul 08, 2009 | 35.18 | 35.41 | 35.12 | 35.38 | 13,729 | +0.43(+1.24%) |
Jul 07, 2009 | 35.50 | 35.50 | 34.76 | 34.94 | 48,819 | -0.35(-0.99%) |
Jul 06, 2009 | 34.75 | 35.36 | 34.75 | 35.29 | 13,741 | +0.52(+1.50%) |
Jul 02, 2009 | 35.12 | 35.54 | 34.77 | 34.77 | 72,445 | -0.32(-0.90%) |
Jul 01, 2009 | 35.12 | 35.47 | 35.09 | 35.09 | 40,470 | -0.36(-1.02%) |
Jun 30, 2009 | 35.53 | 35.53 | 35.45 | 35.45 | 12,349 | -0.07(-0.21%) |
Jun 29, 2009 | 35.52 | 35.52 | 35.44 | 35.52 | 17,451 | +0.17(+0.49%) |
Jun 26, 2009 | 35.50 | 35.56 | 35.35 | 35.35 | 20,706 | -0.19(-0.53%) |
Jun 25, 2009 | 35.54 | 35.54 | 35.47 | 35.54 | 7,244 | +0.02(+0.05%) |
Jun 24, 2009 | 35.47 | 35.54 | 35.47 | 35.52 | 6,574 | +0.05(+0.14%) |
Jun 23, 2009 | 35.61 | 35.61 | 35.47 | 35.47 | 13,102 | -0.04(-0.12%) |
Jun 22, 2009 | 37.01 | 37.01 | 35.12 | 35.51 | 7,552 | +0.03(+0.07%) |
Jun 19, 2009 | 35.66 | 35.66 | 35.47 | 35.49 | 39,541 | -0.17(-0.48%) |
Jun 18, 2009 | 35.67 | 35.68 | 35.57 | 35.66 | 16,053 | +0.10(+0.29%) |
Jun 17, 2009 | 35.75 | 35.75 | 35.54 | 35.55 | 12,493 | -0.01(-0.02%) |
Jun 16, 2009 | 35.67 | 35.67 | 35.54 | 35.56 | 14,710 | -0.11(-0.31%) |
Jun 15, 2009 | 35.68 | 35.69 | 35.55 | 35.67 | 64,358 | -0.00(-0.01%) |
Jun 12, 2009 | 35.57 | 35.67 | 35.56 | 35.67 | 12,473 | +0.03(+0.10%) |
Jun 11, 2009 | 35.72 | 35.73 | 35.52 | 35.64 | 9,211 | -0.15(-0.42%) |
Jun 10, 2009 | 35.88 | 36.14 | 35.78 | 35.79 | 55,595 | -0.10(-0.28%) |
Jun 09, 2009 | 35.84 | 36.02 | 35.84 | 35.89 | 31,506 | -0.19(-0.52%) |
Jun 08, 2009 | 36.17 | 36.17 | 36.03 | 36.08 | 25,181 | -0.11(-0.30%) |
Jun 05, 2009 | 36.19 | 36.19 | 36.19 | 36.19 | 3,390 | +0.03(+0.08%) |
Jun 04, 2009 | 36.23 | 36.23 | 36.16 | 36.16 | 9,654 | -0.06(-0.17%) |
Jun 03, 2009 | 35.90 | 36.23 | 35.90 | 36.22 | 40,280 | +0.03(+0.08%) |
Jun 02, 2009 | 36.21 | 36.21 | 36.15 | 36.20 | 20,663 | +0.00(+0.01%) |
Jun 01, 2009 | 36.13 | 36.22 | 35.90 | 36.19 | 18,782 | -0.10(-0.27%) |
May 29, 2009 | 36.31 | 36.32 | 36.07 | 36.29 | 6,551 | -0.04(-0.10%) |
May 28, 2009 | 36.04 | 36.34 | 36.03 | 36.33 | 15,682 | +0.06(+0.16%) |
May 27, 2009 | 36.52 | 36.55 | 36.27 | 36.27 | 6,798 | -0.29(-0.79%) |
May 26, 2009 | 36.55 | 36.59 | 36.55 | 36.56 | 2,962 | -0.02(-0.06%) |
May 22, 2009 | 36.68 | 36.68 | 36.54 | 36.58 | 7,500 | +0.01(+0.04%) |
May 21, 2009 | 36.56 | 36.57 | 36.52 | 36.57 | 6,212 | +0.01(+0.02%) |
May 20, 2009 | 36.75 | 36.75 | 36.54 | 36.56 | 14,871 | +0.02(+0.06%) |
May 19, 2009 | 36.53 | 36.54 | 36.52 | 36.54 | 4,886 | +0.08(+0.21%) |
May 18, 2009 | 36.51 | 37.03 | 36.46 | 36.46 | 9,582 | -0.06(-0.16%) |
May 15, 2009 | 36.62 | 36.62 | 36.50 | 36.52 | 13,517 | +0.05(+0.14%) |
May 14, 2009 | 36.53 | 36.53 | 36.45 | 36.47 | 5,777 | +0.00(+0.00%) |
May 13, 2009 | 36.41 | 36.51 | 36.41 | 36.47 | 8,185 | -0.05(-0.13%) |
May 12, 2009 | 36.51 | 36.51 | 36.46 | 36.51 | 14,118 | -0.17(-0.46%) |
May 11, 2009 | 36.67 | 36.68 | 36.34 | 36.68 | 10,232 | +0.01(+0.02%) |
May 08, 2009 | 36.42 | 36.68 | 36.22 | 36.68 | 22,553 | +0.19(+0.52%) |
May 07, 2009 | 36.47 | 36.57 | 36.38 | 36.49 | 14,077 | -0.22(-0.60%) |
May 06, 2009 | 36.46 | 36.72 | 36.36 | 36.70 | 41,621 | +0.30(+0.82%) |
May 05, 2009 | 36.59 | 36.59 | 36.37 | 36.41 | 15,334 | -0.07(-0.19%) |
May 04, 2009 | 36.44 | 36.47 | 36.44 | 36.47 | 9,292 | +0.04(+0.11%) |