Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.17 | 31.71 | 31.17 | 31.26 | 486,240 | -0.13(-0.41%) |
Jul 30, 2009 | 31.46 | 31.74 | 31.23 | 31.39 | 777,315 | +0.34(+1.10%) |
Jul 29, 2009 | 31.23 | 31.47 | 30.93 | 31.05 | 416,777 | -0.47(-1.49%) |
Jul 28, 2009 | 30.89 | 31.59 | 30.89 | 31.52 | 272,945 | +0.33(+1.06%) |
Jul 27, 2009 | 31.35 | 31.45 | 30.96 | 31.19 | 358,990 | -0.10(-0.32%) |
Jul 24, 2009 | 30.58 | 31.36 | 30.58 | 31.29 | 408,828 | +0.36(+1.16%) |
Jul 23, 2009 | 30.03 | 30.99 | 29.95 | 30.93 | 642,362 | +0.93(+3.10%) |
Jul 22, 2009 | 31.00 | 31.00 | 29.86 | 30.00 | 683,252 | -0.59(-1.93%) |
Jul 21, 2009 | 31.06 | 31.37 | 30.28 | 30.59 | 725,544 | -0.44(-1.42%) |
Jul 20, 2009 | 29.93 | 31.09 | 29.93 | 31.03 | 774,796 | -0.39(-1.24%) |
Jul 17, 2009 | 30.98 | 31.65 | 30.80 | 31.42 | 531,785 | +0.54(+1.75%) |
Jul 16, 2009 | 30.35 | 30.94 | 30.14 | 30.88 | 327,979 | +0.38(+1.25%) |
Jul 15, 2009 | 29.75 | 30.60 | 29.75 | 30.50 | 676,339 | +0.93(+3.15%) |
Jul 14, 2009 | 29.96 | 30.07 | 29.40 | 29.57 | 728,114 | -0.41(-1.37%) |
Jul 13, 2009 | 29.62 | 30.10 | 29.10 | 29.98 | 401,736 | +0.32(+1.08%) |
Jul 10, 2009 | 29.25 | 29.73 | 29.01 | 29.66 | 684,682 | +0.41(+1.40%) |
Jul 09, 2009 | 28.76 | 29.47 | 28.76 | 29.25 | 521,215 | +0.50(+1.74%) |
Jul 08, 2009 | 29.16 | 29.44 | 28.28 | 28.75 | 867,008 | -0.38(-1.30%) |
Jul 07, 2009 | 30.10 | 30.10 | 29.13 | 29.13 | 543,660 | -0.95(-3.16%) |
Jul 06, 2009 | 30.18 | 30.44 | 29.72 | 30.08 | 845,866 | -0.35(-1.15%) |
Jul 02, 2009 | 30.80 | 31.97 | 30.40 | 30.43 | 563,959 | -0.83(-2.66%) |
Jul 01, 2009 | 31.47 | 31.62 | 31.10 | 31.26 | 558,393 | +0.10(+0.32%) |
Jun 30, 2009 | 30.87 | 31.40 | 30.55 | 31.16 | 908,313 | +0.17(+0.55%) |
Jun 29, 2009 | 31.14 | 31.28 | 30.83 | 30.99 | 665,105 | -0.02(-0.06%) |
Jun 26, 2009 | 31.82 | 32.00 | 30.98 | 31.01 | 1,169,800 | -1.08(-3.37%) |
Jun 25, 2009 | 31.79 | 32.10 | 31.20 | 32.09 | 487,514 | +0.54(+1.71%) |
Jun 24, 2009 | 30.71 | 31.62 | 30.45 | 31.55 | 795,216 | +1.22(+4.02%) |
Jun 23, 2009 | 31.33 | 31.35 | 30.16 | 30.33 | 1,695,478 | -0.73(-2.35%) |
Jun 22, 2009 | 32.15 | 32.44 | 31.05 | 31.06 | 857,265 | -1.24(-3.84%) |
Jun 19, 2009 | 32.71 | 33.00 | 32.26 | 32.30 | 1,396,765 | -0.03(-0.09%) |
Jun 18, 2009 | 31.95 | 32.54 | 31.79 | 32.33 | 536,615 | +0.30(+0.94%) |
Jun 17, 2009 | 31.59 | 32.19 | 31.14 | 32.03 | 529,854 | +0.61(+1.94%) |
Jun 16, 2009 | 32.16 | 32.44 | 31.37 | 31.42 | 433,323 | -0.39(-1.23%) |
Jun 15, 2009 | 32.44 | 32.60 | 31.53 | 31.81 | 686,618 | -1.26(-3.81%) |
Jun 12, 2009 | 32.82 | 33.13 | 32.46 | 33.07 | 404,000 | -0.01(-0.03%) |
Jun 11, 2009 | 32.78 | 33.50 | 32.78 | 33.08 | 398,288 | +0.41(+1.25%) |
Jun 10, 2009 | 33.13 | 33.38 | 32.23 | 32.67 | 639,758 | -0.48(-1.45%) |
Jun 09, 2009 | 32.88 | 33.32 | 32.71 | 33.15 | 448,186 | +0.44(+1.35%) |
Jun 08, 2009 | 32.77 | 33.18 | 32.37 | 32.71 | 737,941 | -0.55(-1.65%) |
Jun 05, 2009 | 32.58 | 33.53 | 32.58 | 33.26 | 880,953 | +0.92(+2.84%) |
Jun 04, 2009 | 32.47 | 32.58 | 32.05 | 32.34 | 634,911 | +0.30(+0.94%) |
Jun 03, 2009 | 32.11 | 32.67 | 31.52 | 32.04 | 814,788 | -0.64(-1.96%) |
Jun 02, 2009 | 31.95 | 32.92 | 31.74 | 32.68 | 765,993 | +0.70(+2.19%) |
Jun 01, 2009 | 30.03 | 32.06 | 30.03 | 31.98 | 1,317,254 | +2.16(+7.24%) |
May 29, 2009 | 29.40 | 29.99 | 29.19 | 29.82 | 1,490,928 | +0.42(+1.43%) |
May 28, 2009 | 29.06 | 30.10 | 28.66 | 29.40 | 975,610 | +0.70(+2.44%) |
May 27, 2009 | 28.50 | 29.16 | 28.18 | 28.70 | 565,174 | -0.01(-0.03%) |
May 26, 2009 | 27.57 | 29.00 | 27.41 | 28.71 | 617,569 | +0.71(+2.54%) |
May 22, 2009 | 28.23 | 28.82 | 27.84 | 28.00 | 397,131 | -0.11(-0.39%) |
May 21, 2009 | 28.43 | 28.97 | 27.89 | 28.11 | 1,001,164 | -0.74(-2.56%) |
May 20, 2009 | 28.53 | 29.36 | 28.05 | 28.85 | 889,716 | +0.45(+1.58%) |
May 19, 2009 | 27.46 | 28.65 | 27.12 | 28.40 | 810,100 | +0.87(+3.16%) |
May 18, 2009 | 27.09 | 27.53 | 26.88 | 27.53 | 477,263 | +0.58(+2.15%) |
May 15, 2009 | 26.93 | 27.06 | 26.07 | 26.95 | 736,426 | +0.75(+2.86%) |
May 14, 2009 | 26.10 | 26.43 | 25.97 | 26.20 | 829,937 | +0.14(+0.54%) |
May 13, 2009 | 26.44 | 26.61 | 25.94 | 26.06 | 955,101 | -0.88(-3.27%) |
May 12, 2009 | 27.43 | 27.61 | 26.43 | 26.94 | 579,814 | -0.10(-0.37%) |
May 11, 2009 | 26.19 | 27.31 | 25.82 | 27.04 | 738,696 | +0.39(+1.46%) |
May 08, 2009 | 27.01 | 27.12 | 26.20 | 26.65 | 952,358 | -0.06(-0.22%) |
May 07, 2009 | 27.85 | 27.89 | 26.43 | 26.71 | 2,238,253 | -0.79(-2.87%) |
May 06, 2009 | 27.34 | 27.58 | 26.48 | 27.50 | 875,361 | +0.59(+2.19%) |
May 05, 2009 | 26.32 | 27.21 | 26.32 | 26.91 | 1,383,322 | -0.42(-1.54%) |
May 04, 2009 | 27.05 | 27.61 | 26.67 | 27.33 | 977,348 | -0.03(-0.11%) |