Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.76 | 40.42 | 37.96 | 40.00 | 545,015 | +1.20(+3.09%) |
Jul 30, 2009 | 39.25 | 39.94 | 38.80 | 38.80 | 390,596 | -0.20(-0.51%) |
Jul 29, 2009 | 39.11 | 39.21 | 38.43 | 39.00 | 223,218 | -0.78(-1.96%) |
Jul 28, 2009 | 39.96 | 40.17 | 38.71 | 39.78 | 306,405 | -0.57(-1.41%) |
Jul 27, 2009 | 40.44 | 40.67 | 40.00 | 40.35 | 239,108 | +0.05(+0.12%) |
Jul 24, 2009 | 39.76 | 40.62 | 39.61 | 40.30 | 304 | +0.70(+1.77%) |
Jul 23, 2009 | 38.52 | 39.74 | 38.52 | 39.60 | 328,592 | +1.06(+2.75%) |
Jul 22, 2009 | 38.15 | 39.15 | 38.15 | 38.54 | 301,646 | -0.37(-0.95%) |
Jul 21, 2009 | 40.17 | 40.17 | 38.33 | 38.91 | 626,012 | -0.30(-0.77%) |
Jul 20, 2009 | 39.79 | 40.11 | 39.19 | 39.21 | 420,600 | +0.30(+0.77%) |
Jul 17, 2009 | 38.99 | 39.20 | 38.69 | 38.91 | 444,400 | +0.66(+1.73%) |
Jul 16, 2009 | 37.79 | 38.66 | 37.79 | 38.25 | 411,400 | +0.15(+0.39%) |
Jul 15, 2009 | 37.34 | 38.16 | 37.13 | 38.10 | 394,500 | +1.81(+4.99%) |
Jul 14, 2009 | 35.79 | 37.29 | 35.79 | 36.29 | 361,900 | +0.44(+1.23%) |
Jul 13, 2009 | 34.83 | 35.89 | 34.67 | 35.85 | 414,933 | +0.64(+1.82%) |
Jul 10, 2009 | 35.18 | 35.41 | 34.74 | 35.21 | 401,944 | -0.58(-1.62%) |
Jul 09, 2009 | 35.37 | 35.83 | 35.15 | 35.79 | 388,964 | +0.89(+2.55%) |
Jul 08, 2009 | 34.62 | 35.95 | 34.61 | 34.90 | 505,832 | -0.35(-0.99%) |
Jul 07, 2009 | 36.55 | 36.99 | 35.01 | 35.25 | 491,581 | -1.10(-3.03%) |
Jul 06, 2009 | 36.38 | 36.59 | 36.08 | 36.35 | 289,741 | -0.90(-2.42%) |
Jul 02, 2009 | 37.88 | 38.33 | 37.00 | 37.25 | 229,106 | -1.21(-3.15%) |
Jul 01, 2009 | 39.00 | 39.53 | 38.40 | 38.46 | 115,197 | +0.00(+0.00%) |
Jun 30, 2009 | 39.25 | 39.65 | 38.14 | 38.46 | 330,588 | -0.49(-1.26%) |
Jun 29, 2009 | 38.99 | 39.30 | 38.81 | 38.95 | 295,280 | +0.34(+0.88%) |
Jun 26, 2009 | 38.75 | 39.07 | 38.39 | 38.61 | 239,774 | -0.25(-0.64%) |
Jun 25, 2009 | 37.57 | 38.90 | 37.27 | 38.86 | 359,496 | +1.22(+3.24%) |
Jun 24, 2009 | 38.47 | 38.61 | 37.43 | 37.64 | 310,107 | -0.26(-0.69%) |
Jun 23, 2009 | 37.37 | 38.12 | 37.04 | 37.90 | 363,466 | +0.51(+1.36%) |
Jun 22, 2009 | 38.37 | 38.37 | 37.15 | 37.39 | 395,474 | -1.54(-3.96%) |
Jun 19, 2009 | 38.99 | 39.38 | 38.43 | 38.93 | 507,606 | +0.13(+0.34%) |
Jun 18, 2009 | 39.20 | 39.70 | 38.62 | 38.80 | 429,258 | -0.37(-0.94%) |
Jun 17, 2009 | 38.51 | 39.93 | 38.32 | 39.17 | 613,217 | +0.10(+0.26%) |
Jun 16, 2009 | 40.26 | 40.87 | 38.92 | 39.07 | 426,254 | -0.94(-2.35%) |
Jun 15, 2009 | 40.81 | 40.87 | 39.56 | 40.01 | 421,214 | -1.27(-3.08%) |
Jun 12, 2009 | 41.71 | 41.83 | 40.94 | 41.28 | 326,820 | -1.07(-2.53%) |
Jun 11, 2009 | 41.50 | 42.52 | 41.42 | 42.35 | 368,123 | +1.13(+2.74%) |
Jun 10, 2009 | 41.97 | 41.97 | 40.84 | 41.22 | 421,823 | +0.10(+0.24%) |
Jun 09, 2009 | 40.20 | 41.65 | 40.20 | 41.12 | 334,215 | +1.08(+2.70%) |
Jun 08, 2009 | 39.85 | 40.15 | 39.44 | 40.04 | 232,599 | -0.27(-0.67%) |
Jun 05, 2009 | 41.35 | 41.35 | 39.46 | 40.31 | 350,535 | -0.44(-1.08%) |
Jun 04, 2009 | 40.89 | 40.95 | 40.20 | 40.75 | 415,259 | +0.44(+1.09%) |
Jun 03, 2009 | 41.60 | 41.60 | 39.76 | 40.31 | 452,186 | -2.01(-4.75%) |
Jun 02, 2009 | 42.68 | 42.98 | 41.79 | 42.32 | 551,055 | -0.19(-0.45%) |
Jun 01, 2009 | 41.94 | 42.67 | 41.92 | 42.51 | 499,472 | +1.86(+4.58%) |
May 29, 2009 | 40.29 | 41.10 | 40.26 | 40.65 | 563,980 | +1.14(+2.89%) |
May 28, 2009 | 38.80 | 39.83 | 38.45 | 39.51 | 510,862 | +0.89(+2.30%) |
May 27, 2009 | 39.42 | 40.19 | 38.44 | 38.62 | 644,567 | -0.56(-1.43%) |
May 26, 2009 | 37.37 | 39.43 | 37.03 | 39.18 | 711,822 | +1.76(+4.70%) |
May 22, 2009 | 37.20 | 37.81 | 37.20 | 37.42 | 326,273 | +0.47(+1.27%) |
May 21, 2009 | 37.41 | 37.41 | 36.55 | 36.95 | 421,876 | -0.87(-2.30%) |
May 20, 2009 | 36.89 | 38.33 | 36.89 | 37.82 | 613,404 | +1.21(+3.31%) |
May 19, 2009 | 36.47 | 37.04 | 36.11 | 36.61 | 537,811 | +0.99(+2.78%) |
May 18, 2009 | 35.53 | 36.04 | 35.02 | 35.62 | 177,123 | +1.11(+3.22%) |
May 15, 2009 | 35.24 | 35.38 | 34.30 | 34.51 | 357,686 | -0.62(-1.76%) |
May 14, 2009 | 34.29 | 35.57 | 34.29 | 35.13 | 398,199 | -0.01(-0.03%) |
May 13, 2009 | 36.27 | 36.75 | 34.83 | 35.14 | 563,177 | -1.63(-4.43%) |
May 12, 2009 | 37.35 | 37.35 | 36.16 | 36.77 | 406,921 | +0.14(+0.38%) |
May 11, 2009 | 38.21 | 38.21 | 36.50 | 36.63 | 521,832 | -2.17(-5.59%) |
May 08, 2009 | 37.37 | 39.02 | 37.33 | 38.80 | 586,543 | +2.26(+6.19%) |
May 07, 2009 | 37.01 | 37.22 | 36.16 | 36.54 | 529,366 | +0.10(+0.27%) |
May 06, 2009 | 35.44 | 36.44 | 35.36 | 36.44 | 564,746 | +1.28(+3.64%) |
May 05, 2009 | 36.24 | 36.28 | 35.00 | 35.16 | 543,264 | -1.38(-3.78%) |
May 04, 2009 | 35.77 | 36.55 | 35.73 | 36.54 | 496,053 | +0.85(+2.38%) |