Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.27 | 37.77 | 37.26 | 37.44 | 27,242 | +0.11(+0.30%) |
Jul 30, 2009 | 37.52 | 37.81 | 37.31 | 37.33 | 49,249 | +0.21(+0.57%) |
Jul 29, 2009 | 37.00 | 37.27 | 36.97 | 37.11 | 22,012 | +0.00(+0.00%) |
Jul 28, 2009 | 36.91 | 37.18 | 36.80 | 37.11 | 57,966 | -0.02(-0.06%) |
Jul 27, 2009 | 36.97 | 37.13 | 36.86 | 37.13 | 22,645 | +0.09(+0.24%) |
Jul 24, 2009 | 36.92 | 37.08 | 36.70 | 37.05 | 48,056 | +0.18(+0.48%) |
Jul 23, 2009 | 36.20 | 37.13 | 36.16 | 36.87 | 49,749 | +0.85(+2.36%) |
Jul 22, 2009 | 36.02 | 36.22 | 35.92 | 36.02 | 68,152 | -0.02(-0.06%) |
Jul 21, 2009 | 36.07 | 36.34 | 35.73 | 36.04 | 75,450 | +0.02(+0.06%) |
Jul 20, 2009 | 35.94 | 36.02 | 35.64 | 36.02 | 17,163 | +0.16(+0.45%) |
Jul 17, 2009 | 35.78 | 35.86 | 35.64 | 35.86 | 22,740 | +0.07(+0.21%) |
Jul 16, 2009 | 35.52 | 35.84 | 35.42 | 35.78 | 70,103 | +0.21(+0.58%) |
Jul 15, 2009 | 34.98 | 35.58 | 34.90 | 35.58 | 61,927 | +0.85(+2.45%) |
Jul 14, 2009 | 34.47 | 34.73 | 34.43 | 34.73 | 17,569 | +0.26(+0.77%) |
Jul 13, 2009 | 34.08 | 34.49 | 33.93 | 34.46 | 23,911 | +0.53(+1.56%) |
Jul 10, 2009 | 33.89 | 34.15 | 33.79 | 33.93 | 18,541 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.17 | 33.92 | 33.93 | 61,074 | -0.21(-0.62%) |
Jul 08, 2009 | 34.34 | 34.34 | 33.88 | 34.15 | 52,007 | -0.01(-0.04%) |
Jul 07, 2009 | 34.57 | 34.63 | 34.14 | 34.16 | 46,160 | -0.48(-1.38%) |
Jul 06, 2009 | 34.06 | 34.64 | 34.00 | 34.64 | 27,215 | +0.32(+0.94%) |
Jul 02, 2009 | 34.34 | 34.51 | 34.26 | 34.32 | 119,710 | -0.55(-1.58%) |
Jul 01, 2009 | 34.54 | 35.12 | 34.54 | 34.87 | 30,538 | +0.56(+1.63%) |
Jun 30, 2009 | 34.78 | 34.78 | 34.08 | 34.31 | 26,587 | -0.16(-0.48%) |
Jun 29, 2009 | 34.33 | 34.52 | 34.16 | 34.47 | 41,792 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.00 | 34.18 | 86,076 | +0.03(+0.09%) |
Jun 25, 2009 | 33.71 | 34.22 | 33.71 | 34.15 | 87,325 | +0.56(+1.66%) |
Jun 24, 2009 | 33.74 | 34.00 | 33.46 | 33.59 | 30,601 | -0.18(-0.54%) |
Jun 23, 2009 | 34.06 | 34.06 | 33.73 | 33.77 | 68,327 | -0.15(-0.43%) |
Jun 22, 2009 | 34.04 | 34.17 | 33.89 | 33.92 | 61,458 | -0.37(-1.09%) |
Jun 19, 2009 | 34.65 | 34.76 | 34.26 | 34.29 | 34,894 | -0.18(-0.53%) |
Jun 18, 2009 | 33.96 | 34.61 | 33.96 | 34.48 | 76,244 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.17 | 33.79 | 33.93 | 46,021 | +0.10(+0.28%) |
Jun 16, 2009 | 34.41 | 34.44 | 33.84 | 33.84 | 68,528 | -0.60(-1.75%) |
Jun 15, 2009 | 34.81 | 34.81 | 34.37 | 34.44 | 38,200 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.13 | 34.78 | 35.08 | 41,408 | +0.06(+0.17%) |
Jun 11, 2009 | 35.12 | 35.42 | 35.01 | 35.02 | 41,576 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.44 | 34.71 | 35.03 | 44,888 | -0.15(-0.44%) |
Jun 09, 2009 | 35.31 | 35.37 | 35.04 | 35.18 | 55,578 | -0.12(-0.33%) |
Jun 08, 2009 | 35.03 | 35.47 | 34.90 | 35.30 | 37,813 | +0.00(+0.00%) |
Jun 05, 2009 | 35.68 | 35.73 | 35.09 | 35.30 | 67,915 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.44 | 34.97 | 35.41 | 36,785 | +0.19(+0.53%) |
Jun 03, 2009 | 35.31 | 35.37 | 34.96 | 35.22 | 40,727 | -0.32(-0.89%) |
Jun 02, 2009 | 35.04 | 35.66 | 34.97 | 35.53 | 66,374 | +0.50(+1.42%) |
Jun 01, 2009 | 34.70 | 35.14 | 34.67 | 35.04 | 67,648 | +0.76(+2.23%) |
May 29, 2009 | 33.90 | 34.27 | 33.71 | 34.27 | 38,641 | +0.52(+1.54%) |
May 28, 2009 | 33.57 | 33.82 | 33.23 | 33.75 | 56,201 | +0.30(+0.90%) |
May 27, 2009 | 34.09 | 34.15 | 33.41 | 33.45 | 71,182 | -0.77(-2.25%) |
May 26, 2009 | 33.63 | 34.32 | 33.54 | 34.22 | 138,408 | +0.43(+1.26%) |
May 22, 2009 | 33.72 | 34.07 | 33.63 | 33.79 | 34,479 | +0.03(+0.09%) |
May 21, 2009 | 34.04 | 34.04 | 33.46 | 33.77 | 104,908 | -0.37(-1.08%) |
May 20, 2009 | 34.22 | 34.54 | 34.13 | 34.13 | 64,027 | +0.09(+0.26%) |
May 19, 2009 | 33.87 | 34.17 | 33.75 | 34.04 | 73,293 | +0.21(+0.61%) |
May 18, 2009 | 33.49 | 33.86 | 33.31 | 33.84 | 65,004 | +0.59(+1.79%) |
May 15, 2009 | 33.11 | 33.48 | 33.11 | 33.24 | 83,227 | +0.09(+0.27%) |
May 14, 2009 | 33.12 | 33.40 | 33.02 | 33.16 | 670,757 | +0.09(+0.27%) |
May 13, 2009 | 33.02 | 33.10 | 32.76 | 33.07 | 82,355 | -0.31(-0.94%) |
May 12, 2009 | 33.15 | 33.56 | 33.05 | 33.38 | 71,851 | +0.27(+0.81%) |
May 11, 2009 | 33.19 | 33.34 | 33.03 | 33.11 | 78,334 | -0.48(-1.44%) |
May 08, 2009 | 33.44 | 33.71 | 33.29 | 33.60 | 148,767 | +0.38(+1.15%) |
May 07, 2009 | 33.77 | 33.77 | 33.03 | 33.21 | 107,681 | -0.01(-0.02%) |
May 06, 2009 | 33.20 | 33.31 | 33.02 | 33.22 | 75,922 | +0.15(+0.44%) |
May 05, 2009 | 33.05 | 33.34 | 32.88 | 33.07 | 126,310 | -0.21(-0.62%) |
May 04, 2009 | 32.40 | 33.28 | 32.40 | 33.28 | 151,122 | +0.87(+2.69%) |