Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.64 | 36.05 | 35.59 | 35.66 | 1,256,505 | +0.01(+0.04%) |
Jul 30, 2009 | 35.53 | 36.04 | 35.42 | 35.64 | 123,328 | +0.60(+1.71%) |
Jul 29, 2009 | 35.07 | 35.22 | 34.86 | 35.04 | 151,404 | -0.20(-0.57%) |
Jul 28, 2009 | 35.19 | 35.43 | 34.86 | 35.25 | 416,964 | -0.02(-0.04%) |
Jul 27, 2009 | 34.95 | 35.27 | 34.77 | 35.26 | 140,658 | +0.32(+0.92%) |
Jul 24, 2009 | 34.54 | 34.97 | 34.38 | 34.94 | 160,110 | +0.19(+0.56%) |
Jul 23, 2009 | 33.66 | 34.96 | 33.62 | 34.74 | 364,518 | +1.08(+3.22%) |
Jul 22, 2009 | 33.25 | 33.85 | 33.17 | 33.66 | 159,564 | +0.27(+0.81%) |
Jul 21, 2009 | 33.88 | 33.89 | 32.98 | 33.39 | 245,377 | -0.16(-0.49%) |
Jul 20, 2009 | 33.26 | 33.60 | 33.19 | 33.56 | 184,076 | +0.52(+1.56%) |
Jul 17, 2009 | 33.32 | 33.32 | 32.92 | 33.04 | 105,228 | -0.19(-0.58%) |
Jul 16, 2009 | 32.75 | 33.42 | 32.61 | 33.23 | 241,077 | +0.39(+1.18%) |
Jul 15, 2009 | 32.17 | 32.92 | 32.06 | 32.85 | 165,496 | +1.22(+3.85%) |
Jul 14, 2009 | 31.40 | 31.66 | 31.14 | 31.63 | 141,155 | +0.31(+0.98%) |
Jul 13, 2009 | 30.60 | 31.36 | 30.60 | 31.32 | 335,730 | +0.81(+2.67%) |
Jul 10, 2009 | 30.39 | 30.66 | 30.12 | 30.51 | 182,740 | -0.03(-0.10%) |
Jul 09, 2009 | 30.70 | 30.86 | 30.46 | 30.54 | 111,631 | -0.04(-0.15%) |
Jul 08, 2009 | 30.98 | 31.05 | 30.07 | 30.58 | 351,067 | -0.26(-0.85%) |
Jul 07, 2009 | 31.43 | 31.50 | 30.80 | 30.84 | 374,581 | -0.69(-2.18%) |
Jul 06, 2009 | 31.45 | 31.58 | 30.94 | 31.53 | 98,897 | -0.21(-0.66%) |
Jul 02, 2009 | 32.39 | 32.39 | 31.63 | 31.74 | 165,125 | -1.16(-3.52%) |
Jul 01, 2009 | 32.43 | 33.11 | 32.43 | 32.90 | 176,185 | +0.67(+2.09%) |
Jun 30, 2009 | 32.49 | 32.59 | 32.05 | 32.23 | 156,152 | -0.18(-0.55%) |
Jun 29, 2009 | 32.33 | 32.58 | 31.82 | 32.40 | 196,012 | +0.26(+0.81%) |
Jun 26, 2009 | 31.81 | 32.41 | 31.65 | 32.14 | 137,757 | +0.21(+0.66%) |
Jun 25, 2009 | 31.31 | 31.93 | 31.27 | 31.93 | 205,894 | +0.80(+2.57%) |
Jun 24, 2009 | 31.07 | 31.55 | 30.97 | 31.13 | 173,575 | +0.31(+0.99%) |
Jun 23, 2009 | 31.24 | 31.34 | 30.72 | 30.83 | 177,362 | -0.20(-0.65%) |
Jun 22, 2009 | 31.99 | 32.06 | 31.02 | 31.03 | 324,494 | -1.23(-3.82%) |
Jun 19, 2009 | 32.56 | 32.61 | 32.13 | 32.26 | 324,535 | +0.11(+0.35%) |
Jun 18, 2009 | 31.95 | 32.25 | 31.64 | 32.15 | 212,917 | +0.21(+0.66%) |
Jun 17, 2009 | 31.99 | 32.33 | 31.55 | 31.94 | 212,630 | -0.10(-0.33%) |
Jun 16, 2009 | 32.93 | 32.96 | 31.93 | 32.05 | 649,154 | -0.61(-1.85%) |
Jun 15, 2009 | 33.19 | 33.19 | 32.34 | 32.65 | 377,453 | -0.98(-2.91%) |
Jun 12, 2009 | 33.38 | 33.64 | 33.05 | 33.63 | 191,362 | +0.12(+0.36%) |
Jun 11, 2009 | 33.62 | 34.04 | 33.51 | 33.51 | 236,672 | -0.03(-0.09%) |
Jun 10, 2009 | 33.99 | 34.05 | 32.97 | 33.54 | 275,142 | -0.19(-0.55%) |
Jun 09, 2009 | 33.83 | 33.94 | 33.49 | 33.73 | 126,409 | +0.11(+0.33%) |
Jun 08, 2009 | 33.49 | 33.97 | 33.26 | 33.62 | 187,740 | -0.36(-1.06%) |
Jun 05, 2009 | 34.39 | 34.45 | 33.67 | 33.97 | 426,346 | -0.05(-0.15%) |
Jun 04, 2009 | 33.60 | 34.03 | 33.19 | 34.03 | 204,610 | +0.65(+1.95%) |
Jun 03, 2009 | 33.51 | 33.61 | 33.00 | 33.38 | 190,500 | -0.40(-1.17%) |
Jun 02, 2009 | 33.37 | 33.97 | 33.29 | 33.77 | 271,410 | +0.30(+0.89%) |
Jun 01, 2009 | 32.97 | 33.77 | 32.87 | 33.47 | 192,162 | +1.22(+3.78%) |
May 29, 2009 | 31.84 | 32.26 | 31.63 | 32.26 | 193,755 | +0.52(+1.65%) |
May 28, 2009 | 31.85 | 31.98 | 30.94 | 31.73 | 414,277 | +0.19(+0.59%) |
May 27, 2009 | 32.20 | 32.46 | 31.51 | 31.55 | 281,145 | -0.73(-2.27%) |
May 26, 2009 | 30.65 | 32.38 | 30.59 | 32.28 | 523,078 | +1.36(+4.40%) |
May 22, 2009 | 31.45 | 31.45 | 30.90 | 30.92 | 236,257 | -0.31(-1.01%) |
May 21, 2009 | 31.22 | 31.44 | 30.71 | 31.23 | 317,187 | -0.39(-1.23%) |
May 20, 2009 | 32.25 | 32.84 | 31.54 | 31.62 | 323,061 | -0.26(-0.82%) |
May 19, 2009 | 32.02 | 32.36 | 31.63 | 31.88 | 327,730 | -0.10(-0.33%) |
May 18, 2009 | 31.07 | 32.09 | 31.00 | 31.99 | 276,440 | +1.38(+4.49%) |
May 15, 2009 | 30.91 | 31.29 | 30.37 | 30.61 | 302,075 | -0.46(-1.49%) |
May 14, 2009 | 30.40 | 31.45 | 30.19 | 31.07 | 289,314 | +0.68(+2.23%) |
May 13, 2009 | 31.47 | 31.63 | 30.39 | 30.39 | 353,694 | -1.72(-5.35%) |
May 12, 2009 | 32.88 | 33.05 | 31.50 | 32.11 | 255,466 | -0.49(-1.51%) |
May 11, 2009 | 32.88 | 33.04 | 32.46 | 32.61 | 364,124 | -0.85(-2.55%) |
May 08, 2009 | 32.55 | 33.52 | 32.31 | 33.46 | 603,959 | +1.44(+4.48%) |
May 07, 2009 | 33.60 | 33.65 | 31.74 | 32.02 | 1,176,290 | -0.89(-2.70%) |
May 06, 2009 | 32.85 | 33.11 | 32.09 | 32.91 | 691,432 | +0.45(+1.38%) |
May 05, 2009 | 32.64 | 32.74 | 32.02 | 32.46 | 2,076,381 | -0.28(-0.87%) |
May 04, 2009 | 32.14 | 32.76 | 32.12 | 32.75 | 296,413 | +1.55(+4.96%) |