Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.32 | 40.60 | 40.21 | 40.27 | 206,889 | -0.04(-0.09%) |
Jul 30, 2009 | 40.58 | 40.97 | 40.30 | 40.31 | 266,986 | +0.21(+0.52%) |
Jul 29, 2009 | 39.95 | 40.13 | 39.76 | 40.10 | 173,941 | -0.13(-0.32%) |
Jul 28, 2009 | 39.84 | 40.31 | 39.62 | 40.23 | 209,573 | +0.31(+0.78%) |
Jul 27, 2009 | 40.17 | 40.24 | 39.69 | 39.92 | 239,613 | -0.30(-0.75%) |
Jul 24, 2009 | 39.79 | 40.23 | 39.53 | 40.22 | 1,256 | -0.16(-0.40%) |
Jul 23, 2009 | 39.65 | 40.59 | 39.58 | 40.38 | 309,489 | +0.72(+1.82%) |
Jul 22, 2009 | 39.38 | 39.79 | 39.30 | 39.66 | 164,074 | +0.23(+0.59%) |
Jul 21, 2009 | 39.51 | 39.51 | 38.91 | 39.42 | 296,175 | +0.18(+0.46%) |
Jul 20, 2009 | 39.07 | 39.29 | 38.89 | 39.24 | 235,049 | +0.40(+1.03%) |
Jul 17, 2009 | 38.57 | 38.86 | 38.36 | 38.84 | 146,857 | +0.31(+0.81%) |
Jul 16, 2009 | 37.74 | 38.60 | 37.66 | 38.53 | 147,947 | +0.63(+1.67%) |
Jul 15, 2009 | 37.12 | 37.90 | 37.08 | 37.90 | 214,960 | +1.58(+4.34%) |
Jul 14, 2009 | 36.17 | 36.39 | 36.01 | 36.33 | 82,783 | +0.16(+0.45%) |
Jul 13, 2009 | 35.51 | 36.23 | 35.51 | 36.16 | 119,118 | +0.66(+1.85%) |
Jul 10, 2009 | 35.18 | 35.66 | 35.15 | 35.50 | 56,140 | +0.19(+0.54%) |
Jul 09, 2009 | 35.27 | 35.56 | 35.23 | 35.31 | 107,254 | +0.13(+0.37%) |
Jul 08, 2009 | 35.21 | 35.30 | 34.67 | 35.18 | 184,939 | +0.01(+0.02%) |
Jul 07, 2009 | 35.98 | 36.11 | 35.14 | 35.17 | 95,105 | -0.89(-2.47%) |
Jul 06, 2009 | 36.01 | 36.21 | 35.67 | 36.07 | 88,537 | -0.22(-0.59%) |
Jul 02, 2009 | 36.72 | 36.72 | 36.17 | 36.28 | 95,666 | -0.82(-2.22%) |
Jul 01, 2009 | 37.08 | 37.52 | 37.07 | 37.10 | 276,694 | +0.24(+0.66%) |
Jun 30, 2009 | 37.21 | 37.30 | 36.62 | 36.86 | 72,537 | -0.18(-0.49%) |
Jun 29, 2009 | 37.03 | 37.24 | 36.73 | 37.04 | 86,662 | +0.17(+0.47%) |
Jun 26, 2009 | 36.67 | 36.93 | 36.54 | 36.87 | 93,728 | +0.05(+0.14%) |
Jun 25, 2009 | 36.49 | 36.82 | 36.49 | 36.82 | 106,899 | +0.66(+1.82%) |
Jun 24, 2009 | 35.96 | 36.44 | 35.92 | 36.16 | 284,697 | +0.51(+1.43%) |
Jun 23, 2009 | 35.75 | 35.84 | 35.36 | 35.65 | 221,574 | +0.00(+0.00%) |
Jun 22, 2009 | 36.41 | 36.52 | 35.65 | 35.65 | 114,357 | -1.06(-2.88%) |
Jun 19, 2009 | 36.71 | 36.91 | 36.51 | 36.71 | 128,348 | +0.36(+1.00%) |
Jun 18, 2009 | 36.41 | 36.54 | 36.21 | 36.34 | 142,737 | -0.11(-0.31%) |
Jun 17, 2009 | 36.29 | 36.76 | 36.04 | 36.46 | 131,741 | +0.23(+0.65%) |
Jun 16, 2009 | 36.91 | 36.96 | 36.22 | 36.22 | 145,321 | -0.44(-1.20%) |
Jun 15, 2009 | 36.94 | 37.02 | 36.37 | 36.66 | 121,641 | -0.62(-1.67%) |
Jun 12, 2009 | 37.21 | 37.29 | 36.78 | 37.29 | 81,882 | -0.10(-0.25%) |
Jun 11, 2009 | 37.17 | 37.72 | 37.17 | 37.38 | 79,668 | +0.20(+0.54%) |
Jun 10, 2009 | 37.62 | 37.78 | 36.72 | 37.18 | 137,987 | -0.06(-0.16%) |
Jun 09, 2009 | 37.05 | 37.45 | 36.92 | 37.24 | 144,430 | +0.39(+1.06%) |
Jun 08, 2009 | 36.48 | 37.07 | 36.25 | 36.85 | 141,735 | -0.14(-0.39%) |
Jun 05, 2009 | 37.22 | 37.23 | 36.74 | 37.00 | 141,368 | +0.19(+0.51%) |
Jun 04, 2009 | 36.40 | 36.84 | 36.31 | 36.81 | 141,585 | +0.58(+1.60%) |
Jun 03, 2009 | 36.33 | 36.34 | 35.82 | 36.23 | 141,733 | -0.20(-0.55%) |
Jun 02, 2009 | 36.60 | 36.93 | 36.27 | 36.43 | 268,036 | -0.20(-0.54%) |
Jun 01, 2009 | 35.92 | 36.77 | 35.81 | 36.63 | 258,018 | +1.29(+3.65%) |
May 29, 2009 | 35.26 | 35.34 | 34.81 | 35.34 | 269,646 | +0.28(+0.79%) |
May 28, 2009 | 34.98 | 35.13 | 34.27 | 35.06 | 144,780 | +0.45(+1.30%) |
May 27, 2009 | 34.86 | 35.38 | 34.57 | 34.61 | 258,541 | -0.26(-0.75%) |
May 26, 2009 | 33.49 | 34.93 | 33.49 | 34.87 | 118,087 | +1.09(+3.23%) |
May 22, 2009 | 34.01 | 34.16 | 33.53 | 33.78 | 134,091 | -0.16(-0.46%) |
May 21, 2009 | 34.10 | 34.33 | 33.55 | 33.94 | 261,218 | -0.48(-1.38%) |
May 20, 2009 | 34.75 | 35.17 | 34.34 | 34.41 | 160,745 | -0.23(-0.67%) |
May 19, 2009 | 34.29 | 35.01 | 34.22 | 34.65 | 133,949 | +0.22(+0.63%) |
May 18, 2009 | 33.72 | 34.43 | 33.64 | 34.43 | 221,552 | +0.87(+2.61%) |
May 15, 2009 | 33.49 | 33.93 | 33.37 | 33.56 | 171,811 | +0.04(+0.13%) |
May 14, 2009 | 33.11 | 33.75 | 33.11 | 33.51 | 144,230 | +0.45(+1.36%) |
May 13, 2009 | 33.49 | 33.63 | 32.98 | 33.06 | 266,455 | -0.88(-2.60%) |
May 12, 2009 | 34.44 | 34.44 | 33.55 | 33.95 | 170,871 | -0.23(-0.68%) |
May 11, 2009 | 33.81 | 34.51 | 33.63 | 34.18 | 278,515 | +0.03(+0.08%) |
May 08, 2009 | 34.50 | 34.50 | 33.69 | 34.15 | 311,726 | +0.06(+0.18%) |
May 07, 2009 | 35.49 | 35.56 | 33.85 | 34.09 | 312,895 | -1.07(-3.05%) |
May 06, 2009 | 35.58 | 35.58 | 34.72 | 35.17 | 292,826 | +0.02(+0.05%) |
May 05, 2009 | 35.30 | 35.39 | 34.87 | 35.15 | 405,543 | -0.16(-0.45%) |
May 04, 2009 | 35.21 | 35.36 | 35.11 | 35.31 | 299,965 | +0.63(+1.83%) |