Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.05 | 38.62 | 37.78 | 38.60 | 186,317 | +0.72(+1.90%) |
Jul 30, 2009 | 38.88 | 38.88 | 37.56 | 37.88 | 191,520 | -0.12(-0.32%) |
Jul 29, 2009 | 38.27 | 38.27 | 37.41 | 38.00 | 123,001 | -0.28(-0.73%) |
Jul 28, 2009 | 38.10 | 38.99 | 37.75 | 38.28 | 180,740 | -0.20(-0.52%) |
Jul 27, 2009 | 37.73 | 38.48 | 37.73 | 38.48 | 167,372 | +0.82(+2.18%) |
Jul 24, 2009 | 36.83 | 37.66 | 36.65 | 37.66 | 128,577 | +0.75(+2.03%) |
Jul 23, 2009 | 36.53 | 37.30 | 36.52 | 36.91 | 178,009 | +0.12(+0.33%) |
Jul 22, 2009 | 37.00 | 37.00 | 36.31 | 36.79 | 209,161 | -0.01(-0.03%) |
Jul 21, 2009 | 37.00 | 37.00 | 36.18 | 36.80 | 143,380 | +0.25(+0.68%) |
Jul 20, 2009 | 36.69 | 36.69 | 35.37 | 36.55 | 304,292 | +1.18(+3.34%) |
Jul 17, 2009 | 35.85 | 36.44 | 35.25 | 35.37 | 283,588 | -0.03(-0.08%) |
Jul 16, 2009 | 35.11 | 35.59 | 35.08 | 35.40 | 280,525 | +0.26(+0.74%) |
Jul 15, 2009 | 36.08 | 36.08 | 34.86 | 35.14 | 368,248 | -0.24(-0.68%) |
Jul 14, 2009 | 36.16 | 36.16 | 35.15 | 35.38 | 266,572 | -0.31(-0.87%) |
Jul 13, 2009 | 35.01 | 35.79 | 34.85 | 35.69 | 176,073 | +0.13(+0.37%) |
Jul 10, 2009 | 34.99 | 35.99 | 34.75 | 35.56 | 185,369 | +0.34(+0.97%) |
Jul 09, 2009 | 34.97 | 35.43 | 34.65 | 35.22 | 254,676 | +0.23(+0.66%) |
Jul 08, 2009 | 34.37 | 35.08 | 34.18 | 34.99 | 283,508 | +0.39(+1.13%) |
Jul 07, 2009 | 34.84 | 35.15 | 34.18 | 34.60 | 292,519 | -0.22(-0.63%) |
Jul 06, 2009 | 34.90 | 35.08 | 33.75 | 34.82 | 204,357 | +0.22(+0.64%) |
Jul 02, 2009 | 35.10 | 35.10 | 34.22 | 34.60 | 102,122 | -0.10(-0.29%) |
Jul 01, 2009 | 35.00 | 35.38 | 34.35 | 34.70 | 199,537 | -0.06(-0.17%) |
Jun 30, 2009 | 34.70 | 34.81 | 34.18 | 34.76 | 123,329 | +0.07(+0.20%) |
Jun 29, 2009 | 34.53 | 34.84 | 34.29 | 34.69 | 154,604 | +0.19(+0.55%) |
Jun 26, 2009 | 33.49 | 34.52 | 33.34 | 34.50 | 188,218 | +0.80(+2.37%) |
Jun 25, 2009 | 33.00 | 33.96 | 32.95 | 33.70 | 155,880 | +1.40(+4.33%) |
Jun 24, 2009 | 32.27 | 32.79 | 32.17 | 32.30 | 220,994 | +0.14(+0.44%) |
Jun 23, 2009 | 32.58 | 33.35 | 31.81 | 32.16 | 246,104 | -0.42(-1.29%) |
Jun 22, 2009 | 34.40 | 34.63 | 32.46 | 32.58 | 271,440 | -0.92(-2.75%) |
Jun 19, 2009 | 33.45 | 33.68 | 33.03 | 33.50 | 159,149 | +0.11(+0.33%) |
Jun 18, 2009 | 33.26 | 33.49 | 33.00 | 33.39 | 162,685 | +0.14(+0.42%) |
Jun 17, 2009 | 33.45 | 33.45 | 32.46 | 33.25 | 219,577 | -0.43(-1.28%) |
Jun 16, 2009 | 35.00 | 35.20 | 33.60 | 33.68 | 175,318 | -0.77(-2.24%) |
Jun 15, 2009 | 35.00 | 35.15 | 34.41 | 34.45 | 160,624 | -0.81(-2.30%) |
Jun 12, 2009 | 34.60 | 35.26 | 34.36 | 35.26 | 123,730 | +0.55(+1.58%) |
Jun 11, 2009 | 34.66 | 35.00 | 34.38 | 34.71 | 155,351 | -0.05(-0.14%) |
Jun 10, 2009 | 35.15 | 36.00 | 34.34 | 34.76 | 118,000 | -0.44(-1.25%) |
Jun 09, 2009 | 35.75 | 35.75 | 34.92 | 35.20 | 193,264 | -0.40(-1.12%) |
Jun 08, 2009 | 35.87 | 35.97 | 35.35 | 35.60 | 174,384 | -0.67(-1.85%) |
Jun 05, 2009 | 35.40 | 36.39 | 34.80 | 36.27 | 226,496 | +0.80(+2.26%) |
Jun 04, 2009 | 35.60 | 35.60 | 34.74 | 35.47 | 168,330 | +0.28(+0.80%) |
Jun 03, 2009 | 36.14 | 36.23 | 34.49 | 35.19 | 327,429 | -1.33(-3.64%) |
Jun 02, 2009 | 36.00 | 36.55 | 35.10 | 36.52 | 313,241 | +0.76(+2.13%) |
Jun 01, 2009 | 34.99 | 35.90 | 34.71 | 35.76 | 386,979 | +0.81(+2.32%) |
May 29, 2009 | 34.35 | 34.95 | 34.20 | 34.95 | 241,076 | +0.89(+2.61%) |
May 28, 2009 | 33.93 | 34.33 | 33.78 | 34.06 | 174,540 | +0.35(+1.04%) |
May 27, 2009 | 34.30 | 34.30 | 33.40 | 33.71 | 208,831 | -0.19(-0.56%) |
May 26, 2009 | 33.48 | 34.34 | 33.48 | 33.90 | 230,901 | +0.51(+1.53%) |
May 22, 2009 | 33.25 | 33.73 | 33.00 | 33.39 | 209,177 | +0.18(+0.54%) |
May 21, 2009 | 33.91 | 33.97 | 33.03 | 33.21 | 159,570 | -0.46(-1.37%) |
May 20, 2009 | 33.50 | 34.18 | 33.21 | 33.67 | 258,804 | +0.59(+1.78%) |
May 19, 2009 | 33.40 | 33.40 | 32.87 | 33.08 | 197,190 | +0.03(+0.09%) |
May 18, 2009 | 32.95 | 33.40 | 32.90 | 33.05 | 155,291 | +0.62(+1.91%) |
May 15, 2009 | 32.99 | 32.99 | 31.97 | 32.43 | 146,946 | +0.36(+1.12%) |
May 14, 2009 | 32.02 | 32.14 | 31.31 | 32.07 | 212,157 | +0.47(+1.49%) |
May 13, 2009 | 32.04 | 32.55 | 31.51 | 31.60 | 247,084 | -0.60(-1.86%) |
May 12, 2009 | 32.85 | 33.35 | 31.52 | 32.20 | 261,067 | -0.44(-1.35%) |
May 11, 2009 | 32.85 | 33.00 | 31.79 | 32.64 | 293,165 | -0.26(-0.79%) |
May 08, 2009 | 32.31 | 33.34 | 31.90 | 32.90 | 301,597 | +1.00(+3.13%) |
May 07, 2009 | 32.59 | 32.87 | 31.40 | 31.90 | 377,758 | -0.40(-1.24%) |
May 06, 2009 | 32.25 | 32.47 | 31.29 | 32.30 | 625,272 | -0.69(-2.09%) |
May 05, 2009 | 33.92 | 33.92 | 32.86 | 32.99 | 280,314 | -0.24(-0.72%) |
May 04, 2009 | 33.16 | 33.33 | 33.06 | 33.23 | 443,229 | +0.31(+0.94%) |