Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.74 | 35.79 | 34.47 | 35.71 | 414,414 | +0.54(+1.54%) |
Jul 30, 2009 | 35.47 | 35.52 | 34.69 | 35.17 | 484,480 | +0.52(+1.49%) |
Jul 29, 2009 | 35.14 | 35.23 | 34.49 | 34.66 | 597,429 | -0.91(-2.57%) |
Jul 28, 2009 | 35.94 | 36.09 | 35.17 | 35.57 | 609,969 | -0.93(-2.56%) |
Jul 27, 2009 | 36.14 | 36.72 | 35.86 | 36.51 | 418,510 | -0.02(-0.06%) |
Jul 24, 2009 | 35.81 | 36.62 | 35.67 | 36.53 | 1,732 | +0.80(+2.23%) |
Jul 23, 2009 | 34.28 | 35.83 | 34.28 | 35.73 | 1,500,004 | +0.52(+1.46%) |
Jul 22, 2009 | 35.74 | 36.00 | 35.08 | 35.22 | 778,767 | -1.08(-2.97%) |
Jul 21, 2009 | 35.99 | 37.36 | 35.99 | 36.29 | 1,042,704 | +0.38(+1.05%) |
Jul 20, 2009 | 35.82 | 36.38 | 35.19 | 35.91 | 817,371 | +0.11(+0.31%) |
Jul 17, 2009 | 35.86 | 36.15 | 35.46 | 35.80 | 783,193 | -0.24(-0.66%) |
Jul 16, 2009 | 35.89 | 36.28 | 35.64 | 36.04 | 1,167,329 | +0.10(+0.29%) |
Jul 15, 2009 | 35.55 | 35.94 | 35.19 | 35.93 | 1,700,209 | +1.33(+3.85%) |
Jul 14, 2009 | 34.24 | 34.65 | 34.07 | 34.60 | 1,114,860 | +0.61(+1.78%) |
Jul 13, 2009 | 32.82 | 34.07 | 32.45 | 33.99 | 1,964,964 | +1.18(+3.58%) |
Jul 10, 2009 | 33.84 | 33.99 | 32.78 | 32.82 | 1,618,636 | -1.64(-4.76%) |
Jul 09, 2009 | 34.58 | 35.15 | 34.42 | 34.46 | 596,132 | +0.14(+0.41%) |
Jul 08, 2009 | 33.50 | 34.49 | 33.28 | 34.32 | 1,095,915 | +0.48(+1.41%) |
Jul 07, 2009 | 34.05 | 34.39 | 33.56 | 33.84 | 757,630 | -0.10(-0.29%) |
Jul 06, 2009 | 33.65 | 34.12 | 33.62 | 33.94 | 959,631 | -0.46(-1.34%) |
Jul 02, 2009 | 34.55 | 34.68 | 34.11 | 34.40 | 684,666 | -0.72(-2.05%) |
Jul 01, 2009 | 36.52 | 36.60 | 34.67 | 35.12 | 1,013,798 | -1.09(-3.01%) |
Jun 30, 2009 | 36.39 | 36.61 | 35.44 | 36.21 | 789,514 | -0.29(-0.79%) |
Jun 29, 2009 | 36.25 | 36.67 | 35.86 | 36.50 | 370,996 | +0.52(+1.43%) |
Jun 26, 2009 | 35.91 | 36.50 | 35.83 | 35.98 | 657,336 | -0.27(-0.75%) |
Jun 25, 2009 | 36.02 | 36.53 | 35.91 | 36.25 | 679,939 | +0.49(+1.38%) |
Jun 24, 2009 | 34.98 | 36.15 | 34.98 | 35.76 | 558,063 | +0.81(+2.33%) |
Jun 23, 2009 | 34.34 | 35.31 | 34.32 | 34.94 | 959,790 | +0.62(+1.80%) |
Jun 22, 2009 | 35.23 | 35.23 | 34.28 | 34.32 | 879,781 | -1.56(-4.35%) |
Jun 19, 2009 | 36.42 | 36.85 | 35.81 | 35.88 | 389,649 | -0.23(-0.64%) |
Jun 18, 2009 | 36.05 | 36.65 | 35.74 | 36.12 | 295,818 | -0.04(-0.12%) |
Jun 17, 2009 | 36.35 | 36.40 | 35.48 | 36.16 | 609,413 | -0.47(-1.29%) |
Jun 16, 2009 | 38.13 | 38.59 | 36.42 | 36.63 | 1,016,910 | -1.09(-2.89%) |
Jun 15, 2009 | 37.53 | 37.82 | 36.83 | 37.72 | 326,541 | -0.44(-1.14%) |
Jun 12, 2009 | 38.74 | 38.74 | 37.70 | 38.16 | 322,794 | -0.79(-2.03%) |
Jun 11, 2009 | 38.47 | 39.21 | 38.13 | 38.95 | 497,003 | +0.64(+1.67%) |
Jun 10, 2009 | 38.60 | 38.72 | 37.59 | 38.31 | 297,476 | +0.06(+0.16%) |
Jun 09, 2009 | 37.93 | 38.62 | 37.72 | 38.24 | 383,895 | +0.31(+0.82%) |
Jun 08, 2009 | 37.97 | 38.30 | 37.71 | 37.93 | 350,153 | -0.10(-0.25%) |
Jun 05, 2009 | 38.38 | 38.58 | 37.23 | 38.03 | 507,355 | -0.32(-0.83%) |
Jun 04, 2009 | 38.83 | 38.84 | 37.90 | 38.35 | 886,270 | +0.32(+0.84%) |
Jun 03, 2009 | 39.16 | 39.16 | 37.85 | 38.03 | 805,625 | -1.89(-4.74%) |
Jun 02, 2009 | 40.04 | 40.65 | 39.60 | 39.92 | 457,499 | -0.30(-0.74%) |
Jun 01, 2009 | 39.92 | 41.10 | 39.67 | 40.22 | 637,588 | +0.77(+1.96%) |
May 29, 2009 | 39.47 | 40.11 | 38.89 | 39.45 | 500,531 | +0.96(+2.48%) |
May 28, 2009 | 37.43 | 39.50 | 37.43 | 38.49 | 818,059 | +1.15(+3.08%) |
May 27, 2009 | 36.81 | 37.80 | 36.47 | 37.34 | 746,392 | +0.82(+2.25%) |
May 26, 2009 | 35.32 | 36.52 | 34.94 | 36.52 | 428,325 | +0.71(+1.98%) |
May 22, 2009 | 35.96 | 36.55 | 35.79 | 35.81 | 137,501 | +0.05(+0.14%) |
May 21, 2009 | 36.65 | 36.75 | 35.53 | 35.76 | 422,705 | -1.23(-3.33%) |
May 20, 2009 | 36.84 | 37.33 | 36.65 | 36.99 | 841,772 | +1.13(+3.16%) |
May 19, 2009 | 35.64 | 36.11 | 35.38 | 35.85 | 536,519 | -0.22(-0.61%) |
May 18, 2009 | 35.00 | 36.09 | 35.00 | 36.07 | 331,649 | +1.45(+4.19%) |
May 15, 2009 | 34.96 | 35.22 | 34.31 | 34.62 | 305,515 | -0.32(-0.90%) |
May 14, 2009 | 34.67 | 35.19 | 33.98 | 34.94 | 469,805 | -0.07(-0.19%) |
May 13, 2009 | 36.18 | 36.39 | 34.93 | 35.00 | 555,333 | -1.69(-4.61%) |
May 12, 2009 | 36.63 | 37.06 | 35.76 | 36.70 | 318,940 | +0.59(+1.63%) |
May 11, 2009 | 36.50 | 36.72 | 35.93 | 36.11 | 207,074 | -0.81(-2.19%) |
May 08, 2009 | 36.64 | 37.22 | 35.89 | 36.92 | 251,002 | +0.91(+2.54%) |
May 07, 2009 | 37.35 | 37.83 | 35.32 | 36.00 | 324,628 | -0.50(-1.37%) |
May 06, 2009 | 36.82 | 37.22 | 36.24 | 36.50 | 493,063 | +0.34(+0.95%) |
May 05, 2009 | 36.56 | 36.66 | 34.94 | 36.15 | 1,001,542 | -1.01(-2.72%) |
May 04, 2009 | 36.34 | 37.16 | 36.29 | 37.16 | 481,618 | +1.36(+3.81%) |