Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.45 | 38.36 | 37.37 | 38.27 | 322,739 | +0.79(+2.11%) |
Jul 30, 2009 | 36.86 | 37.63 | 36.61 | 37.48 | 386,388 | +1.36(+3.77%) |
Jul 29, 2009 | 36.68 | 36.68 | 35.97 | 36.12 | 319,645 | -1.06(-2.85%) |
Jul 28, 2009 | 37.04 | 37.33 | 36.81 | 37.18 | 325,828 | -0.27(-0.72%) |
Jul 27, 2009 | 37.45 | 37.60 | 37.27 | 37.45 | 285,671 | +0.13(+0.35%) |
Jul 24, 2009 | 37.35 | 37.47 | 37.20 | 37.32 | 266,589 | +0.12(+0.32%) |
Jul 23, 2009 | 36.75 | 37.41 | 36.67 | 37.20 | 551,278 | +0.38(+1.03%) |
Jul 22, 2009 | 36.29 | 36.96 | 36.23 | 36.82 | 209,578 | +0.23(+0.63%) |
Jul 21, 2009 | 37.05 | 37.14 | 36.31 | 36.59 | 215,307 | -0.30(-0.81%) |
Jul 20, 2009 | 36.80 | 36.89 | 36.36 | 36.89 | 254,406 | +0.52(+1.43%) |
Jul 17, 2009 | 36.65 | 36.65 | 36.04 | 36.37 | 250,753 | +0.60(+1.68%) |
Jul 16, 2009 | 35.38 | 36.00 | 35.27 | 35.77 | 290,711 | +0.22(+0.62%) |
Jul 15, 2009 | 35.73 | 35.83 | 35.43 | 35.55 | 532,295 | +0.70(+2.01%) |
Jul 14, 2009 | 35.07 | 35.10 | 34.78 | 34.85 | 334,334 | +0.31(+0.90%) |
Jul 13, 2009 | 34.08 | 34.55 | 34.03 | 34.54 | 426,711 | +0.15(+0.44%) |
Jul 10, 2009 | 34.36 | 34.50 | 34.09 | 34.39 | 281,936 | -0.24(-0.69%) |
Jul 09, 2009 | 34.54 | 34.69 | 34.20 | 34.63 | 243,772 | +0.39(+1.14%) |
Jul 08, 2009 | 34.91 | 34.91 | 34.11 | 34.24 | 523,691 | -0.59(-1.69%) |
Jul 07, 2009 | 35.75 | 35.77 | 34.83 | 34.83 | 606,704 | -0.88(-2.46%) |
Jul 06, 2009 | 35.53 | 35.95 | 35.41 | 35.71 | 473,969 | -0.89(-2.43%) |
Jul 02, 2009 | 36.98 | 37.02 | 36.46 | 36.60 | 373,215 | -0.82(-2.19%) |
Jul 01, 2009 | 37.71 | 37.93 | 37.22 | 37.42 | 274,154 | +0.28(+0.75%) |
Jun 30, 2009 | 37.80 | 37.80 | 36.59 | 37.14 | 309,075 | -0.70(-1.85%) |
Jun 29, 2009 | 37.78 | 37.93 | 37.66 | 37.84 | 179,724 | +0.28(+0.75%) |
Jun 26, 2009 | 37.74 | 37.84 | 37.33 | 37.56 | 191,949 | -0.30(-0.79%) |
Jun 25, 2009 | 37.65 | 37.96 | 37.57 | 37.86 | 338,771 | +0.58(+1.56%) |
Jun 24, 2009 | 37.40 | 37.66 | 37.18 | 37.28 | 477,422 | +0.09(+0.24%) |
Jun 23, 2009 | 36.90 | 37.27 | 36.59 | 37.19 | 370,386 | +0.60(+1.64%) |
Jun 22, 2009 | 37.04 | 37.04 | 36.46 | 36.59 | 379,767 | -1.19(-3.15%) |
Jun 19, 2009 | 38.39 | 38.47 | 37.64 | 37.78 | 279,820 | -0.45(-1.18%) |
Jun 18, 2009 | 38.34 | 38.47 | 38.05 | 38.23 | 321,556 | -0.08(-0.21%) |
Jun 17, 2009 | 37.98 | 38.41 | 37.66 | 38.31 | 376,745 | +0.22(+0.58%) |
Jun 16, 2009 | 38.76 | 38.76 | 37.89 | 38.09 | 400,224 | -0.04(-0.10%) |
Jun 15, 2009 | 38.59 | 38.59 | 38.00 | 38.13 | 552,527 | -1.01(-2.58%) |
Jun 12, 2009 | 39.27 | 39.36 | 39.00 | 39.14 | 344,249 | -0.55(-1.39%) |
Jun 11, 2009 | 39.27 | 39.94 | 39.23 | 39.69 | 386,050 | +0.81(+2.08%) |
Jun 10, 2009 | 39.22 | 39.40 | 38.71 | 38.88 | 357,055 | -0.08(-0.20%) |
Jun 09, 2009 | 38.66 | 38.97 | 38.49 | 38.96 | 258,313 | +0.76(+1.98%) |
Jun 08, 2009 | 38.43 | 38.43 | 38.03 | 38.20 | 323,385 | -0.28(-0.73%) |
Jun 05, 2009 | 38.58 | 38.82 | 38.16 | 38.48 | 433,887 | -0.47(-1.21%) |
Jun 04, 2009 | 38.14 | 38.97 | 37.94 | 38.95 | 478,552 | +1.20(+3.18%) |
Jun 03, 2009 | 38.59 | 38.60 | 37.38 | 37.75 | 528,789 | -1.30(-3.33%) |
Jun 02, 2009 | 38.85 | 39.12 | 38.75 | 39.05 | 919,291 | -0.10(-0.26%) |
Jun 01, 2009 | 38.65 | 39.20 | 38.54 | 39.15 | 411,961 | +1.23(+3.24%) |
May 29, 2009 | 37.93 | 38.00 | 37.62 | 37.92 | 512,038 | +0.61(+1.63%) |
May 28, 2009 | 36.88 | 37.45 | 36.76 | 37.31 | 395,532 | +0.64(+1.75%) |
May 27, 2009 | 37.36 | 37.36 | 36.54 | 36.67 | 366,165 | -0.07(-0.19%) |
May 26, 2009 | 35.96 | 36.80 | 35.91 | 36.74 | 275,583 | +0.14(+0.38%) |
May 22, 2009 | 36.45 | 36.63 | 36.23 | 36.60 | 359,116 | +0.37(+1.02%) |
May 21, 2009 | 36.18 | 36.31 | 35.75 | 36.23 | 297,645 | -0.53(-1.44%) |
May 20, 2009 | 36.66 | 36.99 | 36.50 | 36.76 | 357,541 | +0.47(+1.30%) |
May 19, 2009 | 36.41 | 36.50 | 36.09 | 36.29 | 233,549 | -0.08(-0.22%) |
May 18, 2009 | 35.92 | 36.38 | 35.75 | 36.37 | 285,766 | +0.77(+2.16%) |
May 15, 2009 | 36.05 | 36.32 | 35.56 | 35.60 | 219,753 | -0.83(-2.28%) |
May 14, 2009 | 35.94 | 36.48 | 35.79 | 36.43 | 288,649 | +0.37(+1.03%) |
May 13, 2009 | 36.51 | 36.70 | 36.05 | 36.06 | 394,179 | -0.71(-1.93%) |
May 12, 2009 | 37.05 | 37.05 | 36.35 | 36.77 | 363,550 | +0.45(+1.24%) |
May 11, 2009 | 36.30 | 36.44 | 36.00 | 36.32 | 1,160,496 | -0.33(-0.90%) |
May 08, 2009 | 36.47 | 36.67 | 36.09 | 36.65 | 477,642 | +0.60(+1.66%) |
May 07, 2009 | 36.54 | 36.54 | 35.76 | 36.05 | 437,255 | +0.16(+0.45%) |
May 06, 2009 | 35.54 | 35.91 | 35.36 | 35.89 | 471,780 | +1.10(+3.16%) |
May 05, 2009 | 35.03 | 35.03 | 34.67 | 34.79 | 315,834 | -0.32(-0.91%) |
May 04, 2009 | 35.05 | 35.15 | 35.03 | 35.11 | 679,633 | +0.63(+1.83%) |