Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.60 | 40.97 | 39.51 | 39.82 | 269,137 | -1.45(-3.51%) |
Jul 30, 2009 | 40.76 | 41.90 | 40.76 | 41.27 | 204,305 | -0.27(-0.65%) |
Jul 29, 2009 | 41.58 | 41.99 | 41.32 | 41.54 | 201,439 | -0.54(-1.28%) |
Jul 28, 2009 | 41.79 | 42.16 | 41.28 | 42.08 | 140,387 | -0.15(-0.36%) |
Jul 27, 2009 | 41.84 | 42.25 | 41.32 | 42.23 | 86,304 | +0.19(+0.45%) |
Jul 24, 2009 | 40.71 | 42.25 | 40.71 | 42.04 | 86,816 | +0.88(+2.14%) |
Jul 23, 2009 | 40.12 | 41.36 | 40.10 | 41.16 | 125,121 | +0.68(+1.69%) |
Jul 22, 2009 | 39.17 | 40.60 | 38.87 | 40.47 | 104,831 | +1.34(+3.42%) |
Jul 21, 2009 | 39.60 | 39.60 | 38.71 | 39.14 | 92,268 | -0.37(-0.93%) |
Jul 20, 2009 | 38.30 | 39.56 | 38.13 | 39.50 | 78,326 | +1.20(+3.15%) |
Jul 17, 2009 | 33.70 | 38.77 | 32.01 | 38.30 | 64,028 | -0.40(-1.05%) |
Jul 16, 2009 | 38.11 | 38.85 | 37.71 | 38.70 | 79,017 | +0.28(+0.73%) |
Jul 15, 2009 | 36.22 | 38.44 | 36.22 | 38.42 | 166,055 | +2.43(+6.74%) |
Jul 14, 2009 | 35.71 | 36.11 | 35.49 | 36.00 | 59,792 | +0.15(+0.43%) |
Jul 13, 2009 | 35.35 | 35.85 | 34.86 | 35.84 | 150,914 | +0.34(+0.96%) |
Jul 10, 2009 | 35.49 | 35.86 | 35.24 | 35.50 | 78,684 | -0.38(-1.05%) |
Jul 09, 2009 | 35.80 | 36.05 | 35.40 | 35.88 | 61,709 | +0.32(+0.91%) |
Jul 08, 2009 | 35.49 | 35.83 | 35.13 | 35.56 | 96,926 | -0.07(-0.20%) |
Jul 07, 2009 | 36.42 | 36.88 | 35.52 | 35.63 | 135,196 | -0.48(-1.32%) |
Jul 06, 2009 | 35.73 | 36.53 | 35.67 | 36.11 | 106,901 | -0.12(-0.32%) |
Jul 02, 2009 | 37.38 | 37.63 | 36.08 | 36.22 | 103,905 | -1.32(-3.52%) |
Jul 01, 2009 | 36.93 | 37.70 | 36.19 | 37.54 | 83,199 | +0.48(+1.29%) |
Jun 30, 2009 | 36.29 | 37.13 | 36.23 | 37.07 | 137,314 | +0.60(+1.65%) |
Jun 29, 2009 | 36.55 | 36.55 | 36.11 | 36.47 | 81,376 | -0.31(-0.83%) |
Jun 26, 2009 | 36.29 | 37.26 | 35.99 | 36.77 | 428,478 | +0.13(+0.34%) |
Jun 25, 2009 | 35.91 | 36.65 | 35.46 | 36.64 | 147,511 | +0.99(+2.77%) |
Jun 24, 2009 | 35.26 | 35.96 | 34.93 | 35.66 | 164,784 | +0.57(+1.61%) |
Jun 23, 2009 | 34.94 | 35.26 | 34.24 | 35.09 | 183,468 | +0.44(+1.27%) |
Jun 22, 2009 | 35.32 | 35.74 | 34.33 | 34.65 | 177,891 | -0.96(-2.70%) |
Jun 19, 2009 | 35.16 | 35.87 | 34.78 | 35.61 | 127,631 | +0.51(+1.46%) |
Jun 18, 2009 | 35.49 | 35.49 | 34.61 | 35.10 | 234,587 | -0.50(-1.41%) |
Jun 17, 2009 | 36.69 | 37.10 | 35.38 | 35.60 | 356,582 | -1.28(-3.46%) |
Jun 16, 2009 | 37.98 | 38.69 | 36.88 | 36.88 | 100,913 | -1.07(-2.82%) |
Jun 15, 2009 | 38.42 | 38.56 | 37.83 | 37.95 | 126,945 | -0.80(-2.07%) |
Jun 12, 2009 | 38.18 | 38.75 | 37.89 | 38.75 | 85,083 | +0.41(+1.08%) |
Jun 11, 2009 | 38.84 | 38.84 | 37.78 | 38.34 | 96,465 | -0.17(-0.44%) |
Jun 10, 2009 | 39.33 | 39.33 | 38.34 | 38.51 | 108,265 | -0.49(-1.27%) |
Jun 09, 2009 | 38.62 | 39.04 | 38.11 | 39.00 | 144,871 | +0.45(+1.17%) |
Jun 08, 2009 | 38.06 | 38.93 | 37.76 | 38.55 | 192,645 | +0.21(+0.54%) |
Jun 05, 2009 | 37.92 | 38.59 | 37.40 | 38.34 | 125,670 | +0.25(+0.66%) |
Jun 04, 2009 | 37.34 | 38.37 | 36.62 | 38.09 | 233,201 | +0.73(+1.95%) |
Jun 03, 2009 | 38.12 | 38.19 | 36.86 | 37.36 | 218,981 | -1.25(-3.24%) |
Jun 02, 2009 | 37.82 | 39.05 | 36.89 | 38.61 | 200,156 | +0.78(+2.07%) |
Jun 01, 2009 | 37.31 | 38.21 | 36.86 | 37.83 | 233,671 | +0.73(+1.96%) |
May 29, 2009 | 36.90 | 37.31 | 36.42 | 37.10 | 320,801 | +0.28(+0.76%) |
May 28, 2009 | 36.73 | 36.89 | 35.97 | 36.82 | 181,287 | -0.01(-0.02%) |
May 27, 2009 | 37.49 | 37.49 | 36.47 | 36.83 | 245,942 | -0.31(-0.85%) |
May 26, 2009 | 35.93 | 37.16 | 35.59 | 37.15 | 173,015 | +0.87(+2.40%) |
May 22, 2009 | 36.79 | 37.89 | 36.10 | 36.28 | 219,436 | +0.03(+0.07%) |
May 21, 2009 | 35.41 | 36.35 | 34.60 | 36.25 | 300,615 | +0.26(+0.72%) |
May 20, 2009 | 35.37 | 36.25 | 35.18 | 35.99 | 301,487 | +0.61(+1.73%) |
May 19, 2009 | 35.61 | 35.96 | 34.37 | 35.38 | 241,517 | -0.69(-1.92%) |
May 18, 2009 | 34.78 | 36.13 | 34.26 | 36.07 | 240,848 | +1.44(+4.15%) |
May 15, 2009 | 34.32 | 35.38 | 34.16 | 34.63 | 217,640 | +0.00(+0.00%) |
May 14, 2009 | 34.71 | 35.11 | 34.00 | 34.63 | 369,500 | -0.34(-0.98%) |
May 13, 2009 | 36.92 | 37.94 | 34.79 | 34.97 | 508,727 | -2.72(-7.20%) |
May 12, 2009 | 38.96 | 39.77 | 37.37 | 37.69 | 256,383 | -0.86(-2.24%) |
May 11, 2009 | 37.57 | 38.71 | 36.23 | 38.55 | 251,910 | +0.51(+1.35%) |
May 08, 2009 | 37.87 | 38.97 | 37.27 | 38.04 | 337,818 | +0.44(+1.17%) |
May 07, 2009 | 39.59 | 39.94 | 37.26 | 37.60 | 321,250 | -1.05(-2.72%) |
May 06, 2009 | 39.38 | 39.56 | 37.98 | 38.65 | 330,436 | -0.26(-0.67%) |
May 05, 2009 | 39.33 | 39.78 | 37.89 | 38.91 | 318,572 | -0.33(-0.85%) |
May 04, 2009 | 38.66 | 41.08 | 38.26 | 39.24 | 443,315 | -0.19(-0.48%) |