Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.21 | 35.81 | 34.81 | 35.37 | 191,716 | +0.35(+1.00%) |
Jul 30, 2009 | 34.92 | 35.92 | 34.50 | 35.02 | 149,573 | +0.19(+0.55%) |
Jul 29, 2009 | 33.66 | 35.08 | 33.16 | 34.83 | 217,849 | +0.59(+1.72%) |
Jul 28, 2009 | 33.76 | 34.31 | 33.33 | 34.24 | 368,450 | +0.24(+0.71%) |
Jul 27, 2009 | 34.19 | 34.95 | 33.54 | 34.00 | 296,223 | -0.55(-1.59%) |
Jul 24, 2009 | 35.17 | 35.55 | 34.35 | 34.55 | 182,631 | -0.90(-2.54%) |
Jul 23, 2009 | 35.43 | 35.86 | 35.00 | 35.45 | 324,279 | -0.10(-0.28%) |
Jul 22, 2009 | 34.83 | 35.99 | 34.83 | 35.55 | 271,492 | +0.51(+1.46%) |
Jul 21, 2009 | 35.72 | 36.29 | 34.25 | 35.04 | 169,889 | -0.46(-1.30%) |
Jul 20, 2009 | 36.00 | 36.30 | 35.41 | 35.50 | 142,664 | -0.49(-1.36%) |
Jul 17, 2009 | 36.30 | 36.40 | 35.85 | 35.99 | 184,159 | -0.21(-0.58%) |
Jul 16, 2009 | 35.78 | 36.40 | 35.78 | 36.20 | 147,207 | +0.20(+0.56%) |
Jul 15, 2009 | 35.58 | 36.55 | 35.43 | 36.00 | 205,238 | +0.37(+1.04%) |
Jul 14, 2009 | 35.02 | 35.81 | 34.24 | 35.63 | 171,253 | +0.61(+1.74%) |
Jul 13, 2009 | 34.26 | 35.89 | 33.40 | 35.02 | 122,424 | +0.12(+0.34%) |
Jul 10, 2009 | 35.00 | 35.49 | 34.72 | 34.90 | 71,773 | -0.21(-0.60%) |
Jul 09, 2009 | 35.51 | 35.51 | 34.34 | 35.11 | 143,234 | -0.27(-0.76%) |
Jul 08, 2009 | 35.73 | 36.37 | 34.98 | 35.38 | 117,913 | -0.15(-0.42%) |
Jul 07, 2009 | 36.17 | 36.73 | 35.46 | 35.53 | 97,340 | -0.74(-2.04%) |
Jul 06, 2009 | 37.30 | 37.30 | 35.70 | 36.27 | 280,505 | -1.24(-3.31%) |
Jul 02, 2009 | 38.64 | 39.04 | 37.23 | 37.51 | 158,350 | -1.53(-3.92%) |
Jul 01, 2009 | 39.91 | 39.91 | 38.53 | 39.04 | 165,406 | -0.51(-1.29%) |
Jun 30, 2009 | 38.68 | 39.84 | 38.48 | 39.55 | 254,693 | +1.26(+3.29%) |
Jun 29, 2009 | 38.97 | 39.21 | 38.10 | 38.29 | 163,929 | -0.92(-2.35%) |
Jun 26, 2009 | 38.16 | 39.62 | 37.31 | 39.21 | 1,492,521 | +1.02(+2.67%) |
Jun 25, 2009 | 37.84 | 38.22 | 35.94 | 38.19 | 248,109 | +1.69(+4.63%) |
Jun 24, 2009 | 36.40 | 37.34 | 36.22 | 36.50 | 186,618 | -0.31(-0.84%) |
Jun 23, 2009 | 37.50 | 37.87 | 36.63 | 36.81 | 90,547 | -0.63(-1.68%) |
Jun 22, 2009 | 38.65 | 39.28 | 37.43 | 37.44 | 195,295 | -1.55(-3.98%) |
Jun 19, 2009 | 38.79 | 39.45 | 38.53 | 38.99 | 354,756 | +0.59(+1.54%) |
Jun 18, 2009 | 37.81 | 38.80 | 37.15 | 38.40 | 225,566 | +0.67(+1.78%) |
Jun 17, 2009 | 36.66 | 38.18 | 35.63 | 37.73 | 234,610 | +1.21(+3.31%) |
Jun 16, 2009 | 35.77 | 36.97 | 35.39 | 36.52 | 268,401 | +0.49(+1.36%) |
Jun 15, 2009 | 34.52 | 36.12 | 33.76 | 36.03 | 334,976 | +0.96(+2.74%) |
Jun 12, 2009 | 34.73 | 35.28 | 34.20 | 35.07 | 113,478 | -0.01(-0.03%) |
Jun 11, 2009 | 34.60 | 35.35 | 34.59 | 35.08 | 248,463 | +0.57(+1.65%) |
Jun 10, 2009 | 34.42 | 34.64 | 33.64 | 34.51 | 254,384 | +0.38(+1.11%) |
Jun 09, 2009 | 33.99 | 34.29 | 33.82 | 34.13 | 132,136 | +0.00(+0.00%) |
Jun 08, 2009 | 34.07 | 34.54 | 33.81 | 34.13 | 213,693 | -0.43(-1.24%) |
Jun 05, 2009 | 34.95 | 34.95 | 33.99 | 34.56 | 172,088 | -0.02(-0.06%) |
Jun 04, 2009 | 35.19 | 35.19 | 34.02 | 34.58 | 221,646 | -0.85(-2.40%) |
Jun 03, 2009 | 34.43 | 35.64 | 34.12 | 35.43 | 250,464 | +0.71(+2.04%) |
Jun 02, 2009 | 33.20 | 35.00 | 33.19 | 34.72 | 213,384 | +1.35(+4.05%) |
Jun 01, 2009 | 32.95 | 33.75 | 32.81 | 33.37 | 276,447 | +0.70(+2.14%) |
May 29, 2009 | 33.69 | 34.00 | 32.43 | 32.67 | 580,485 | -0.20(-0.61%) |
May 28, 2009 | 35.21 | 35.73 | 32.85 | 32.87 | 328,679 | -2.06(-5.90%) |
May 27, 2009 | 35.77 | 36.00 | 34.48 | 34.93 | 161,800 | -1.33(-3.67%) |
May 26, 2009 | 36.46 | 37.79 | 35.97 | 36.26 | 424,064 | -0.20(-0.55%) |
May 22, 2009 | 36.18 | 36.71 | 35.91 | 36.46 | 300,555 | +0.31(+0.86%) |
May 21, 2009 | 35.52 | 36.60 | 35.52 | 36.15 | 258,357 | +0.09(+0.25%) |
May 20, 2009 | 35.71 | 36.60 | 35.60 | 36.06 | 392,198 | +0.03(+0.08%) |
May 19, 2009 | 36.15 | 36.20 | 35.14 | 36.03 | 285,115 | +0.03(+0.08%) |
May 18, 2009 | 36.90 | 36.90 | 35.60 | 36.00 | 559,262 | -0.85(-2.31%) |
May 15, 2009 | 34.50 | 37.24 | 34.24 | 36.85 | 629,192 | +2.33(+6.75%) |
May 14, 2009 | 33.36 | 34.71 | 32.80 | 34.52 | 358,921 | +1.09(+3.26%) |
May 13, 2009 | 34.26 | 34.32 | 32.70 | 33.43 | 290,400 | -1.00(-2.90%) |
May 12, 2009 | 34.90 | 35.78 | 33.13 | 34.43 | 624,449 | +1.07(+3.21%) |
May 11, 2009 | 32.30 | 34.50 | 32.07 | 33.36 | 428,871 | +1.07(+3.31%) |
May 08, 2009 | 34.74 | 34.74 | 31.45 | 32.29 | 1,315,972 | -1.83(-5.36%) |
May 07, 2009 | 34.85 | 34.85 | 33.82 | 34.12 | 436,514 | -0.48(-1.39%) |
May 06, 2009 | 34.69 | 35.36 | 34.40 | 34.60 | 315,083 | -0.09(-0.26%) |
May 05, 2009 | 34.60 | 34.84 | 33.57 | 34.69 | 476,323 | -0.20(-0.56%) |
May 04, 2009 | 35.00 | 35.75 | 34.69 | 34.88 | 352,968 | -0.07(-0.19%) |