Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.56 | 40.80 | 40.27 | 40.31 | 44,688 | -0.15(-0.37%) |
Jul 30, 2009 | 40.98 | 41.09 | 40.46 | 40.46 | 104,118 | +0.02(+0.04%) |
Jul 29, 2009 | 40.17 | 40.61 | 40.17 | 40.45 | 58,483 | +0.15(+0.37%) |
Jul 28, 2009 | 40.35 | 40.51 | 40.05 | 40.30 | 41,528 | +0.13(+0.33%) |
Jul 27, 2009 | 40.14 | 40.18 | 39.88 | 40.17 | 65,437 | -0.02(-0.06%) |
Jul 24, 2009 | 39.49 | 40.19 | 39.38 | 40.19 | 38,387 | +0.68(+1.72%) |
Jul 23, 2009 | 38.81 | 39.64 | 38.81 | 39.51 | 75,652 | +0.90(+2.32%) |
Jul 22, 2009 | 38.75 | 38.97 | 38.53 | 38.62 | 64,338 | -0.22(-0.56%) |
Jul 21, 2009 | 38.45 | 38.84 | 38.45 | 38.84 | 70,484 | +0.55(+1.43%) |
Jul 20, 2009 | 38.30 | 38.37 | 37.98 | 38.29 | 213,420 | +0.20(+0.54%) |
Jul 17, 2009 | 38.35 | 38.35 | 37.97 | 38.08 | 50,179 | -0.20(-0.53%) |
Jul 16, 2009 | 37.88 | 38.39 | 37.88 | 38.29 | 52,924 | +0.30(+0.80%) |
Jul 15, 2009 | 37.80 | 38.01 | 37.41 | 37.98 | 92,101 | +0.38(+1.02%) |
Jul 14, 2009 | 37.58 | 37.64 | 37.37 | 37.60 | 71,616 | +0.20(+0.52%) |
Jul 13, 2009 | 36.93 | 37.50 | 36.93 | 37.40 | 49,438 | +0.52(+1.40%) |
Jul 10, 2009 | 36.87 | 37.19 | 36.73 | 36.89 | 40,120 | -0.15(-0.40%) |
Jul 09, 2009 | 37.49 | 37.50 | 36.81 | 37.04 | 53,045 | -0.42(-1.11%) |
Jul 08, 2009 | 37.58 | 37.71 | 37.22 | 37.45 | 122,404 | +0.23(+0.63%) |
Jul 07, 2009 | 37.28 | 37.66 | 37.18 | 37.22 | 77,250 | -0.17(-0.45%) |
Jul 06, 2009 | 36.94 | 37.39 | 36.86 | 37.39 | 51,546 | +0.25(+0.66%) |
Jul 02, 2009 | 37.67 | 37.67 | 37.14 | 37.14 | 81,920 | -0.93(-2.44%) |
Jul 01, 2009 | 38.21 | 38.21 | 37.92 | 38.07 | 102,959 | -0.00(-0.01%) |
Jun 30, 2009 | 38.27 | 38.40 | 37.77 | 38.07 | 36,453 | -0.27(-0.70%) |
Jun 29, 2009 | 38.11 | 38.34 | 37.71 | 38.34 | 69,558 | +0.19(+0.51%) |
Jun 26, 2009 | 38.00 | 38.23 | 37.71 | 38.15 | 36,199 | +0.08(+0.20%) |
Jun 25, 2009 | 37.56 | 38.23 | 37.52 | 38.07 | 94,805 | +1.05(+2.83%) |
Jun 24, 2009 | 36.92 | 37.24 | 36.80 | 37.03 | 64,940 | +0.26(+0.71%) |
Jun 23, 2009 | 36.99 | 37.08 | 36.72 | 36.77 | 72,555 | -0.13(-0.35%) |
Jun 22, 2009 | 37.38 | 37.44 | 36.88 | 36.89 | 79,133 | -0.87(-2.31%) |
Jun 19, 2009 | 37.78 | 38.08 | 37.52 | 37.76 | 82,931 | +0.30(+0.81%) |
Jun 18, 2009 | 36.77 | 37.58 | 36.64 | 37.46 | 414,291 | +0.82(+2.25%) |
Jun 17, 2009 | 35.96 | 36.86 | 35.91 | 36.64 | 84,983 | +0.74(+2.06%) |
Jun 16, 2009 | 36.06 | 36.37 | 35.86 | 35.90 | 74,499 | +0.01(+0.02%) |
Jun 15, 2009 | 36.63 | 36.70 | 35.75 | 35.89 | 77,498 | -1.00(-2.71%) |
Jun 12, 2009 | 36.60 | 37.16 | 36.60 | 36.89 | 106,083 | +0.16(+0.45%) |
Jun 11, 2009 | 36.49 | 37.08 | 36.40 | 36.72 | 44,810 | +0.37(+1.01%) |
Jun 10, 2009 | 36.81 | 36.81 | 36.12 | 36.36 | 49,740 | -0.16(-0.43%) |
Jun 09, 2009 | 36.67 | 36.74 | 36.44 | 36.51 | 78,714 | -0.20(-0.55%) |
Jun 08, 2009 | 36.40 | 36.86 | 36.28 | 36.71 | 71,845 | -0.24(-0.65%) |
Jun 05, 2009 | 37.41 | 37.41 | 36.54 | 36.95 | 55,540 | -0.03(-0.09%) |
Jun 04, 2009 | 37.52 | 37.52 | 36.78 | 36.99 | 81,759 | -0.41(-1.09%) |
Jun 03, 2009 | 37.17 | 37.46 | 37.11 | 37.40 | 52,365 | -0.13(-0.35%) |
Jun 02, 2009 | 37.08 | 37.71 | 37.01 | 37.53 | 58,267 | +0.47(+1.28%) |
Jun 01, 2009 | 36.99 | 37.22 | 36.92 | 37.05 | 85,619 | +0.25(+0.67%) |
May 29, 2009 | 36.40 | 36.81 | 36.07 | 36.81 | 173,605 | +0.56(+1.53%) |
May 28, 2009 | 36.34 | 36.52 | 35.99 | 36.25 | 64,790 | +0.17(+0.48%) |
May 27, 2009 | 36.44 | 36.54 | 36.06 | 36.08 | 95,664 | -0.38(-1.03%) |
May 26, 2009 | 35.63 | 36.53 | 35.55 | 36.45 | 58,802 | +0.60(+1.67%) |
May 22, 2009 | 36.00 | 36.17 | 35.77 | 35.86 | 70,809 | -0.11(-0.30%) |
May 21, 2009 | 36.03 | 36.30 | 35.62 | 35.96 | 70,359 | -0.38(-1.04%) |
May 20, 2009 | 36.41 | 36.73 | 36.32 | 36.34 | 103,498 | +0.11(+0.29%) |
May 19, 2009 | 36.14 | 36.44 | 36.14 | 36.23 | 76,360 | -0.16(-0.43%) |
May 18, 2009 | 36.17 | 36.41 | 35.78 | 36.39 | 113,225 | +0.41(+1.14%) |
May 15, 2009 | 36.30 | 36.36 | 35.87 | 35.98 | 68,182 | -0.42(-1.15%) |
May 14, 2009 | 36.26 | 36.62 | 36.22 | 36.40 | 108,116 | +0.08(+0.23%) |
May 13, 2009 | 36.18 | 36.76 | 36.10 | 36.32 | 94,695 | -0.20(-0.56%) |
May 12, 2009 | 35.95 | 36.64 | 35.95 | 36.52 | 127,540 | +0.43(+1.18%) |
May 11, 2009 | 35.91 | 36.35 | 35.91 | 36.09 | 101,242 | -0.33(-0.90%) |
May 08, 2009 | 36.30 | 36.66 | 36.23 | 36.42 | 103,904 | +0.37(+1.02%) |
May 07, 2009 | 35.54 | 36.26 | 35.25 | 36.05 | 151,431 | +0.80(+2.27%) |
May 06, 2009 | 35.66 | 35.78 | 34.99 | 35.25 | 195,353 | -0.20(-0.55%) |
May 05, 2009 | 35.14 | 35.51 | 35.01 | 35.45 | 455,046 | +0.24(+0.68%) |
May 04, 2009 | 35.08 | 35.22 | 35.03 | 35.21 | 117,973 | +0.68(+1.96%) |