Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.69 | 39.10 | 38.29 | 38.64 | 143,880 | -0.05(-0.13%) |
Jul 30, 2009 | 38.98 | 39.35 | 38.52 | 38.69 | 205,828 | +0.39(+1.03%) |
Jul 29, 2009 | 38.43 | 38.62 | 37.91 | 38.29 | 258,125 | -1.29(-3.25%) |
Jul 28, 2009 | 39.44 | 39.76 | 38.93 | 39.58 | 197,557 | +0.28(+0.72%) |
Jul 27, 2009 | 39.25 | 39.39 | 38.78 | 39.30 | 116,091 | +0.26(+0.67%) |
Jul 24, 2009 | 38.86 | 39.10 | 38.48 | 39.04 | 1,581 | -0.77(-1.94%) |
Jul 23, 2009 | 38.95 | 40.06 | 38.95 | 39.81 | 242,811 | +0.99(+2.55%) |
Jul 22, 2009 | 38.82 | 39.30 | 38.55 | 38.82 | 158,257 | -0.42(-1.06%) |
Jul 21, 2009 | 39.30 | 39.71 | 38.59 | 39.24 | 189,141 | +0.19(+0.50%) |
Jul 20, 2009 | 39.12 | 39.29 | 38.67 | 39.04 | 227,941 | +1.75(+4.70%) |
Jul 17, 2009 | 37.51 | 37.51 | 36.84 | 37.29 | 393,041 | -0.55(-1.45%) |
Jul 16, 2009 | 37.31 | 38.07 | 37.28 | 37.84 | 335,226 | +0.29(+0.77%) |
Jul 15, 2009 | 36.85 | 37.68 | 36.47 | 37.55 | 427,519 | +1.78(+4.96%) |
Jul 14, 2009 | 35.69 | 36.03 | 35.54 | 35.77 | 320,670 | +0.96(+2.75%) |
Jul 13, 2009 | 34.29 | 34.96 | 34.29 | 34.82 | 312,611 | -0.04(-0.13%) |
Jul 10, 2009 | 34.82 | 34.87 | 34.36 | 34.86 | 142,392 | -0.27(-0.78%) |
Jul 09, 2009 | 35.21 | 35.64 | 34.73 | 35.14 | 327,846 | +0.68(+1.96%) |
Jul 08, 2009 | 34.95 | 35.11 | 33.94 | 34.46 | 484,735 | -0.23(-0.66%) |
Jul 07, 2009 | 35.34 | 35.34 | 34.59 | 34.69 | 246,453 | -0.96(-2.69%) |
Jul 06, 2009 | 35.34 | 35.76 | 35.05 | 35.65 | 308,754 | -0.03(-0.08%) |
Jul 02, 2009 | 35.95 | 35.95 | 35.37 | 35.68 | 305,991 | -1.83(-4.87%) |
Jul 01, 2009 | 37.31 | 37.84 | 37.31 | 37.51 | 446,340 | +0.53(+1.43%) |
Jun 30, 2009 | 37.05 | 37.39 | 36.71 | 36.98 | 364,425 | -0.44(-1.17%) |
Jun 29, 2009 | 37.36 | 37.49 | 36.88 | 37.42 | 501,036 | +0.19(+0.50%) |
Jun 26, 2009 | 37.25 | 37.46 | 36.96 | 37.23 | 643,247 | +0.84(+2.31%) |
Jun 25, 2009 | 35.93 | 36.44 | 35.86 | 36.39 | 832,945 | -0.01(-0.02%) |
Jun 24, 2009 | 36.31 | 37.08 | 36.17 | 36.40 | 1,190,991 | +1.92(+5.58%) |
Jun 23, 2009 | 34.31 | 35.08 | 34.10 | 34.47 | 720,457 | +0.68(+2.02%) |
Jun 22, 2009 | 34.06 | 34.13 | 33.57 | 33.79 | 497,239 | -0.27(-0.81%) |
Jun 19, 2009 | 34.31 | 34.40 | 34.01 | 34.07 | 748,815 | -0.08(-0.24%) |
Jun 18, 2009 | 34.18 | 34.47 | 33.82 | 34.15 | 350,014 | +0.22(+0.64%) |
Jun 17, 2009 | 33.99 | 34.30 | 33.50 | 33.93 | 508,783 | +0.39(+1.17%) |
Jun 16, 2009 | 34.58 | 34.58 | 33.33 | 33.54 | 378,407 | -0.89(-2.59%) |
Jun 15, 2009 | 35.06 | 35.14 | 34.20 | 34.43 | 687,605 | -1.92(-5.29%) |
Jun 12, 2009 | 36.30 | 36.39 | 35.86 | 36.35 | 263,299 | -0.71(-1.91%) |
Jun 11, 2009 | 37.08 | 37.74 | 36.55 | 37.06 | 314,445 | +0.77(+2.13%) |
Jun 10, 2009 | 36.53 | 37.01 | 35.85 | 36.29 | 388,999 | +0.95(+2.69%) |
Jun 09, 2009 | 35.85 | 35.85 | 34.88 | 35.34 | 256,603 | -0.23(-0.65%) |
Jun 08, 2009 | 35.30 | 35.77 | 34.99 | 35.57 | 247,082 | -1.26(-3.41%) |
Jun 05, 2009 | 37.19 | 37.19 | 36.47 | 36.82 | 186,139 | +0.23(+0.63%) |
Jun 04, 2009 | 36.41 | 36.72 | 36.28 | 36.59 | 580,301 | +0.24(+0.65%) |
Jun 03, 2009 | 37.03 | 37.17 | 36.04 | 36.35 | 372,252 | -0.46(-1.25%) |
Jun 02, 2009 | 36.42 | 37.36 | 36.34 | 36.81 | 674,881 | -0.71(-1.88%) |
Jun 01, 2009 | 36.81 | 37.68 | 36.81 | 37.52 | 520,635 | +2.16(+6.09%) |
May 29, 2009 | 35.59 | 35.69 | 34.96 | 35.37 | 341,857 | -0.01(-0.04%) |
May 28, 2009 | 35.06 | 35.59 | 34.77 | 35.38 | 348,381 | +0.59(+1.69%) |
May 27, 2009 | 35.28 | 35.48 | 34.61 | 34.79 | 479,825 | +0.39(+1.15%) |
May 26, 2009 | 32.88 | 34.63 | 32.88 | 34.40 | 513,875 | +1.48(+4.49%) |
May 22, 2009 | 32.97 | 33.32 | 32.74 | 32.92 | 544,435 | +0.16(+0.50%) |
May 21, 2009 | 33.43 | 33.44 | 32.33 | 32.76 | 565,873 | -1.47(-4.30%) |
May 20, 2009 | 34.48 | 34.82 | 34.18 | 34.23 | 424,897 | -0.82(-2.33%) |
May 19, 2009 | 35.29 | 35.46 | 34.83 | 35.05 | 244,864 | -0.34(-0.97%) |
May 18, 2009 | 34.92 | 35.53 | 34.53 | 35.39 | 446,217 | +1.57(+4.64%) |
May 15, 2009 | 33.63 | 34.32 | 33.59 | 33.82 | 620,606 | +0.28(+0.84%) |
May 14, 2009 | 33.08 | 33.93 | 33.00 | 33.54 | 612,906 | +1.06(+3.27%) |
May 13, 2009 | 33.00 | 33.00 | 32.13 | 32.48 | 1,555,649 | -1.59(-4.67%) |
May 12, 2009 | 34.38 | 34.48 | 33.65 | 34.07 | 344,159 | -0.36(-1.04%) |
May 11, 2009 | 34.52 | 34.90 | 34.21 | 34.42 | 566,301 | -1.83(-5.04%) |
May 08, 2009 | 36.80 | 36.80 | 35.40 | 36.25 | 611,893 | +0.09(+0.25%) |
May 07, 2009 | 37.42 | 37.46 | 35.95 | 36.16 | 720,948 | -2.40(-6.22%) |
May 06, 2009 | 38.29 | 38.68 | 37.79 | 38.56 | 377,729 | +1.06(+2.81%) |
May 05, 2009 | 37.38 | 37.88 | 36.90 | 37.51 | 649,053 | -1.40(-3.59%) |
May 04, 2009 | 38.93 | 38.99 | 38.67 | 38.90 | 765,419 | +1.64(+4.41%) |