Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.70 | 40.02 | 39.64 | 39.73 | 603,788 | -0.01(-0.02%) |
Jul 30, 2009 | 39.89 | 40.22 | 39.71 | 39.74 | 678,535 | +0.30(+0.76%) |
Jul 29, 2009 | 39.37 | 39.48 | 39.15 | 39.44 | 439,692 | -0.11(-0.28%) |
Jul 28, 2009 | 39.35 | 39.60 | 39.10 | 39.55 | 507,408 | +0.13(+0.33%) |
Jul 27, 2009 | 39.53 | 39.65 | 39.21 | 39.42 | 587,056 | -0.19(-0.48%) |
Jul 24, 2009 | 39.25 | 39.65 | 39.07 | 39.61 | 587,152 | +0.07(+0.17%) |
Jul 23, 2009 | 38.79 | 39.72 | 38.75 | 39.54 | 486,374 | +0.78(+2.01%) |
Jul 22, 2009 | 38.60 | 38.97 | 38.58 | 38.77 | 530,845 | +0.05(+0.13%) |
Jul 21, 2009 | 38.84 | 38.87 | 38.25 | 38.71 | 526,807 | +0.14(+0.35%) |
Jul 20, 2009 | 38.42 | 38.61 | 38.18 | 38.58 | 864,381 | +0.37(+0.96%) |
Jul 17, 2009 | 38.06 | 38.21 | 37.89 | 38.21 | 440,135 | +0.15(+0.40%) |
Jul 16, 2009 | 37.55 | 38.16 | 37.48 | 38.06 | 369,122 | +0.42(+1.11%) |
Jul 15, 2009 | 37.06 | 37.65 | 37.02 | 37.64 | 428,196 | +1.02(+2.78%) |
Jul 14, 2009 | 36.49 | 36.63 | 36.24 | 36.62 | 408,997 | +0.21(+0.56%) |
Jul 13, 2009 | 35.81 | 36.42 | 35.80 | 36.41 | 940,228 | +0.69(+1.94%) |
Jul 10, 2009 | 35.62 | 35.97 | 35.50 | 35.72 | 1,506,866 | -0.03(-0.07%) |
Jul 09, 2009 | 35.93 | 35.99 | 35.64 | 35.75 | 406,627 | +0.04(+0.12%) |
Jul 08, 2009 | 35.71 | 35.84 | 35.28 | 35.70 | 552,155 | +0.15(+0.43%) |
Jul 07, 2009 | 36.24 | 36.29 | 35.52 | 35.55 | 1,915,966 | -0.72(-1.98%) |
Jul 06, 2009 | 36.01 | 36.30 | 35.87 | 36.27 | 569,564 | -0.04(-0.12%) |
Jul 02, 2009 | 36.82 | 36.82 | 36.28 | 36.31 | 390,769 | -0.88(-2.37%) |
Jul 01, 2009 | 37.29 | 37.55 | 37.16 | 37.19 | 566,600 | +0.10(+0.28%) |
Jun 30, 2009 | 37.36 | 37.49 | 36.87 | 37.09 | 5,505,716 | -0.25(-0.66%) |
Jun 29, 2009 | 37.19 | 37.41 | 36.96 | 37.34 | 315,047 | +0.32(+0.85%) |
Jun 26, 2009 | 37.03 | 37.20 | 36.90 | 37.02 | 304,791 | -0.09(-0.23%) |
Jun 25, 2009 | 36.74 | 37.18 | 36.67 | 37.11 | 376,058 | +0.77(+2.12%) |
Jun 24, 2009 | 36.29 | 36.64 | 36.14 | 36.34 | 704,736 | +0.24(+0.66%) |
Jun 23, 2009 | 36.18 | 36.25 | 35.90 | 36.10 | 411,694 | -0.03(-0.09%) |
Jun 22, 2009 | 36.81 | 36.83 | 36.10 | 36.13 | 431,878 | -0.96(-2.58%) |
Jun 19, 2009 | 37.22 | 37.40 | 36.95 | 37.09 | 362,704 | +0.15(+0.42%) |
Jun 18, 2009 | 36.87 | 37.14 | 36.64 | 36.94 | 640,769 | +0.16(+0.44%) |
Jun 17, 2009 | 36.59 | 37.08 | 36.45 | 36.77 | 778,101 | +0.15(+0.40%) |
Jun 16, 2009 | 37.24 | 37.29 | 36.54 | 36.63 | 579,219 | -0.50(-1.34%) |
Jun 15, 2009 | 37.54 | 37.54 | 36.89 | 37.12 | 463,676 | -0.76(-2.01%) |
Jun 12, 2009 | 37.71 | 37.88 | 37.44 | 37.88 | 603,992 | -0.03(-0.09%) |
Jun 11, 2009 | 37.87 | 38.32 | 37.84 | 37.92 | 773,538 | +0.13(+0.34%) |
Jun 10, 2009 | 38.22 | 38.22 | 37.30 | 37.79 | 674,888 | -0.07(-0.18%) |
Jun 09, 2009 | 37.75 | 38.08 | 37.65 | 37.86 | 726,024 | +0.21(+0.55%) |
Jun 08, 2009 | 37.35 | 37.91 | 37.13 | 37.65 | 656,958 | -0.12(-0.32%) |
Jun 05, 2009 | 37.99 | 38.13 | 37.46 | 37.77 | 536,469 | +0.06(+0.16%) |
Jun 04, 2009 | 37.64 | 37.77 | 37.33 | 37.71 | 497,004 | +0.19(+0.50%) |
Jun 03, 2009 | 37.60 | 37.62 | 37.12 | 37.53 | 471,195 | -0.33(-0.88%) |
Jun 02, 2009 | 37.67 | 38.08 | 37.57 | 37.86 | 636,407 | +0.09(+0.25%) |
Jun 01, 2009 | 37.20 | 37.88 | 37.08 | 37.77 | 785,007 | +1.00(+2.72%) |
May 29, 2009 | 36.35 | 36.77 | 36.15 | 36.76 | 538,977 | +0.56(+1.56%) |
May 28, 2009 | 35.99 | 36.34 | 35.52 | 36.20 | 638,593 | +0.44(+1.24%) |
May 27, 2009 | 36.30 | 36.50 | 35.73 | 35.75 | 590,070 | -0.54(-1.48%) |
May 26, 2009 | 35.16 | 36.39 | 35.04 | 36.29 | 594,694 | +0.92(+2.59%) |
May 22, 2009 | 35.51 | 35.74 | 35.18 | 35.38 | 662,981 | -0.04(-0.12%) |
May 21, 2009 | 35.64 | 35.72 | 35.05 | 35.42 | 946,492 | -0.59(-1.64%) |
May 20, 2009 | 36.34 | 36.73 | 35.93 | 36.01 | 1,105,005 | -0.04(-0.12%) |
May 19, 2009 | 35.99 | 36.34 | 35.85 | 36.05 | 788,385 | +0.03(+0.07%) |
May 18, 2009 | 35.42 | 36.04 | 35.23 | 36.03 | 671,821 | +0.92(+2.61%) |
May 15, 2009 | 35.21 | 35.58 | 34.96 | 35.11 | 824,219 | -0.15(-0.44%) |
May 14, 2009 | 35.12 | 35.54 | 35.04 | 35.27 | 552,764 | +0.21(+0.61%) |
May 13, 2009 | 35.35 | 35.46 | 34.93 | 35.05 | 1,205,254 | -0.80(-2.22%) |
May 12, 2009 | 36.11 | 36.14 | 35.46 | 35.85 | 1,167,298 | -0.03(-0.10%) |
May 11, 2009 | 35.85 | 36.14 | 35.58 | 35.88 | 635,321 | -0.33(-0.92%) |
May 08, 2009 | 36.19 | 36.40 | 35.78 | 36.22 | 846,728 | +0.49(+1.36%) |
May 07, 2009 | 36.58 | 36.58 | 35.52 | 35.73 | 893,711 | -0.48(-1.32%) |
May 06, 2009 | 36.51 | 36.51 | 35.85 | 36.21 | 1,034,240 | +0.09(+0.24%) |
May 05, 2009 | 36.11 | 36.17 | 35.81 | 36.12 | 1,052,918 | -0.02(-0.05%) |
May 04, 2009 | 35.46 | 36.14 | 35.42 | 36.14 | 1,067,975 | +0.86(+2.42%) |