Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.73 | 41.29 | 40.63 | 41.08 | 273,172 | +0.48(+1.18%) |
Jul 30, 2009 | 40.90 | 40.93 | 40.57 | 40.60 | 307,098 | +0.51(+1.27%) |
Jul 29, 2009 | 40.15 | 40.31 | 39.90 | 40.09 | 1,484,074 | -0.55(-1.35%) |
Jul 28, 2009 | 40.53 | 40.65 | 40.22 | 40.64 | 568,589 | +0.29(+0.72%) |
Jul 27, 2009 | 40.23 | 40.50 | 40.15 | 40.35 | 307,996 | +0.45(+1.13%) |
Jul 24, 2009 | 39.70 | 40.00 | 37.89 | 39.90 | 552,761 | -0.21(-0.52%) |
Jul 23, 2009 | 39.55 | 40.36 | 39.54 | 40.11 | 380,798 | -0.14(-0.35%) |
Jul 22, 2009 | 39.83 | 40.39 | 39.83 | 40.25 | 348,608 | +0.06(+0.15%) |
Jul 21, 2009 | 40.48 | 40.54 | 39.95 | 40.19 | 360,201 | +0.05(+0.12%) |
Jul 20, 2009 | 40.37 | 40.46 | 39.85 | 40.14 | 577,289 | -0.26(-0.64%) |
Jul 17, 2009 | 40.20 | 40.52 | 40.10 | 40.40 | 624,530 | +0.40(+1.00%) |
Jul 16, 2009 | 39.70 | 40.10 | 39.62 | 40.00 | 583,349 | +0.49(+1.24%) |
Jul 15, 2009 | 39.03 | 39.60 | 38.99 | 39.51 | 419,616 | +1.44(+3.78%) |
Jul 14, 2009 | 38.44 | 38.44 | 38.04 | 38.07 | 249,458 | -0.43(-1.12%) |
Jul 13, 2009 | 38.06 | 38.50 | 38.06 | 38.50 | 305,623 | +0.77(+2.04%) |
Jul 10, 2009 | 37.50 | 38.00 | 37.50 | 37.73 | 206,291 | -0.38(-1.00%) |
Jul 09, 2009 | 38.15 | 38.31 | 37.89 | 38.11 | 355,906 | +0.41(+1.09%) |
Jul 08, 2009 | 37.94 | 38.15 | 37.42 | 37.70 | 436,533 | -0.06(-0.16%) |
Jul 07, 2009 | 38.38 | 38.38 | 37.73 | 37.76 | 902,746 | -0.29(-0.76%) |
Jul 06, 2009 | 37.51 | 38.09 | 37.49 | 38.05 | 415,094 | +0.25(+0.66%) |
Jul 02, 2009 | 38.11 | 38.15 | 37.68 | 37.80 | 243,775 | -0.75(-1.95%) |
Jul 01, 2009 | 38.30 | 38.75 | 38.19 | 38.55 | 650,769 | +0.93(+2.47%) |
Jun 30, 2009 | 37.95 | 37.98 | 37.37 | 37.62 | 685,469 | -0.33(-0.87%) |
Jun 29, 2009 | 38.00 | 38.21 | 37.85 | 37.95 | 289,356 | +0.21(+0.56%) |
Jun 26, 2009 | 37.24 | 37.76 | 37.18 | 37.74 | 630,303 | +0.23(+0.61%) |
Jun 25, 2009 | 37.24 | 37.69 | 37.14 | 37.51 | 541,114 | +0.11(+0.29%) |
Jun 24, 2009 | 37.98 | 38.06 | 37.10 | 37.40 | 473,988 | -0.89(-2.32%) |
Jun 23, 2009 | 37.95 | 38.30 | 37.92 | 38.29 | 770,049 | +1.45(+3.94%) |
Jun 22, 2009 | 36.90 | 39.91 | 36.82 | 36.84 | 626,394 | -0.21(-0.57%) |
Jun 19, 2009 | 36.80 | 37.20 | 36.80 | 37.05 | 251,498 | +0.80(+2.21%) |
Jun 18, 2009 | 36.05 | 36.48 | 35.95 | 36.25 | 684,706 | +0.15(+0.42%) |
Jun 17, 2009 | 35.93 | 36.18 | 35.62 | 36.10 | 368,208 | +0.35(+0.98%) |
Jun 16, 2009 | 36.00 | 36.10 | 35.62 | 35.75 | 710,159 | +0.12(+0.34%) |
Jun 15, 2009 | 35.75 | 35.75 | 35.35 | 35.63 | 757,736 | -0.81(-2.22%) |
Jun 12, 2009 | 36.20 | 36.47 | 36.05 | 36.44 | 468,663 | -0.26(-0.71%) |
Jun 11, 2009 | 36.33 | 36.89 | 36.33 | 36.70 | 322,419 | +0.40(+1.10%) |
Jun 10, 2009 | 36.73 | 37.75 | 36.11 | 36.30 | 902,566 | -0.28(-0.77%) |
Jun 09, 2009 | 36.25 | 36.59 | 36.05 | 36.58 | 359,519 | +0.37(+1.02%) |
Jun 08, 2009 | 35.75 | 36.26 | 35.74 | 36.21 | 403,136 | +0.42(+1.17%) |
Jun 05, 2009 | 36.28 | 36.28 | 35.59 | 35.79 | 880,348 | -1.59(-4.25%) |
Jun 04, 2009 | 37.29 | 37.55 | 37.20 | 37.38 | 640,546 | +0.43(+1.16%) |
Jun 03, 2009 | 37.10 | 37.19 | 36.73 | 36.95 | 1,250,857 | -0.19(-0.51%) |
Jun 02, 2009 | 36.79 | 37.27 | 36.70 | 37.14 | 623,410 | +0.21(+0.57%) |
Jun 01, 2009 | 36.80 | 37.10 | 36.75 | 36.93 | 658,552 | +0.46(+1.26%) |
May 29, 2009 | 36.29 | 36.58 | 35.92 | 36.47 | 608,828 | +0.22(+0.61%) |
May 28, 2009 | 36.10 | 36.34 | 35.86 | 36.25 | 806,391 | +0.15(+0.42%) |
May 27, 2009 | 36.45 | 36.69 | 35.95 | 36.10 | 473,907 | -0.95(-2.56%) |
May 26, 2009 | 36.72 | 37.44 | 36.58 | 37.05 | 518,502 | +0.34(+0.93%) |
May 22, 2009 | 36.81 | 36.84 | 36.52 | 36.71 | 440,334 | +0.22(+0.60%) |
May 21, 2009 | 36.84 | 37.41 | 36.05 | 36.49 | 800,164 | -0.11(-0.30%) |
May 20, 2009 | 36.66 | 37.15 | 36.45 | 36.60 | 513,089 | +0.22(+0.60%) |
May 19, 2009 | 36.21 | 36.54 | 36.00 | 36.38 | 464,455 | -0.07(-0.19%) |
May 18, 2009 | 36.03 | 36.45 | 36.01 | 36.45 | 675,492 | +0.16(+0.44%) |
May 17, 2009 | 36.20 | 37.38 | 35.70 | 36.29 | 23,299 | +0.44(+1.23%) |
May 15, 2009 | 36.20 | 37.38 | 35.70 | 35.85 | 428,959 | -0.93(-2.53%) |
May 14, 2009 | 36.55 | 37.00 | 36.51 | 36.78 | 888,681 | +0.34(+0.93%) |
May 13, 2009 | 36.65 | 36.73 | 36.28 | 36.44 | 756,498 | +0.16(+0.44%) |
May 12, 2009 | 36.05 | 36.41 | 35.96 | 36.28 | 552,450 | +0.91(+2.57%) |
May 11, 2009 | 35.41 | 35.59 | 34.45 | 35.37 | 1,061,056 | -0.28(-0.79%) |
May 08, 2009 | 34.91 | 35.70 | 34.86 | 35.65 | 496,147 | +1.00(+2.89%) |
May 07, 2009 | 34.75 | 35.00 | 34.50 | 34.65 | 783,081 | +0.15(+0.43%) |
May 06, 2009 | 34.24 | 34.52 | 34.02 | 34.50 | 402,102 | +0.37(+1.08%) |
May 05, 2009 | 34.50 | 34.50 | 34.09 | 34.13 | 520,213 | -0.49(-1.42%) |
May 04, 2009 | 33.78 | 34.62 | 33.77 | 34.62 | 508,161 | +2.02(+6.20%) |