Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 33.08 | 34.76 | 32.90 | 34.64 | 914,373 | +1.25(+3.74%) |
Jul 30, 2009 | 33.68 | 33.98 | 33.28 | 33.39 | 483,244 | +0.51(+1.54%) |
Jul 29, 2009 | 34.11 | 34.11 | 32.74 | 32.89 | 846,876 | -1.63(-4.72%) |
Jul 28, 2009 | 34.95 | 35.00 | 33.64 | 34.52 | 607,815 | -0.90(-2.55%) |
Jul 27, 2009 | 35.49 | 35.70 | 35.03 | 35.42 | 492,680 | +0.19(+0.53%) |
Jul 24, 2009 | 35.38 | 35.75 | 34.83 | 35.23 | 406,555 | -0.05(-0.14%) |
Jul 23, 2009 | 35.00 | 35.77 | 34.71 | 35.28 | 623,701 | +0.13(+0.36%) |
Jul 22, 2009 | 34.68 | 35.44 | 34.37 | 35.16 | 895,367 | +0.19(+0.55%) |
Jul 21, 2009 | 35.39 | 35.66 | 33.88 | 34.96 | 769,715 | -0.20(-0.58%) |
Jul 20, 2009 | 34.94 | 35.51 | 34.48 | 35.16 | 786,376 | +0.87(+2.53%) |
Jul 17, 2009 | 33.82 | 34.66 | 33.78 | 34.30 | 785,626 | +0.07(+0.20%) |
Jul 16, 2009 | 34.31 | 34.48 | 33.54 | 34.23 | 760,140 | +0.07(+0.20%) |
Jul 15, 2009 | 34.16 | 34.83 | 33.96 | 34.16 | 955,063 | +0.82(+2.45%) |
Jul 14, 2009 | 33.42 | 33.83 | 33.01 | 33.34 | 735,607 | +0.19(+0.56%) |
Jul 13, 2009 | 32.20 | 33.24 | 31.50 | 33.16 | 801,398 | +0.29(+0.87%) |
Jul 10, 2009 | 32.45 | 33.12 | 32.11 | 32.87 | 610,736 | +0.40(+1.25%) |
Jul 09, 2009 | 33.10 | 33.54 | 32.39 | 32.47 | 729,438 | -0.18(-0.54%) |
Jul 08, 2009 | 33.10 | 33.57 | 32.00 | 32.64 | 998,677 | -0.40(-1.22%) |
Jul 07, 2009 | 33.17 | 33.98 | 32.82 | 33.05 | 691,996 | +0.13(+0.38%) |
Jul 06, 2009 | 34.43 | 34.54 | 32.67 | 32.92 | 1,140,397 | -2.09(-5.97%) |
Jul 02, 2009 | 35.29 | 35.38 | 34.62 | 35.01 | 526,083 | -0.77(-2.14%) |
Jul 01, 2009 | 35.55 | 36.26 | 35.54 | 35.78 | 750,598 | +0.62(+1.77%) |
Jun 30, 2009 | 36.15 | 36.40 | 34.77 | 35.16 | 841,364 | -1.08(-2.98%) |
Jun 29, 2009 | 36.23 | 36.44 | 35.33 | 36.24 | 1,394,437 | +0.76(+2.14%) |
Jun 26, 2009 | 38.82 | 38.99 | 35.41 | 35.48 | 6,439,192 | -3.31(-8.54%) |
Jun 25, 2009 | 37.05 | 38.81 | 36.53 | 38.79 | 832,573 | +1.91(+5.17%) |
Jun 24, 2009 | 36.19 | 37.21 | 36.12 | 36.88 | 754,135 | +1.10(+3.09%) |
Jun 23, 2009 | 34.82 | 36.08 | 34.32 | 35.78 | 588,859 | +1.10(+3.19%) |
Jun 22, 2009 | 35.65 | 35.82 | 34.62 | 34.68 | 976,750 | -1.65(-4.55%) |
Jun 19, 2009 | 35.79 | 36.71 | 35.68 | 36.33 | 1,550,336 | +0.93(+2.62%) |
Jun 18, 2009 | 36.79 | 36.79 | 35.22 | 35.40 | 804,823 | -1.48(-4.00%) |
Jun 17, 2009 | 36.08 | 37.38 | 35.72 | 36.88 | 736,869 | +0.70(+1.93%) |
Jun 16, 2009 | 35.83 | 36.64 | 35.58 | 36.18 | 723,355 | +0.92(+2.61%) |
Jun 15, 2009 | 35.48 | 35.50 | 34.74 | 35.26 | 575,150 | -0.70(-1.95%) |
Jun 12, 2009 | 36.35 | 36.35 | 35.63 | 35.96 | 561,696 | -1.08(-2.91%) |
Jun 11, 2009 | 36.94 | 37.64 | 36.29 | 37.04 | 436,829 | +0.02(+0.05%) |
Jun 10, 2009 | 37.84 | 38.16 | 36.18 | 37.02 | 692,291 | -0.40(-1.06%) |
Jun 09, 2009 | 37.69 | 38.26 | 36.65 | 37.42 | 516,046 | +0.23(+0.61%) |
Jun 08, 2009 | 36.50 | 37.23 | 35.91 | 37.19 | 661,983 | +0.02(+0.05%) |
Jun 05, 2009 | 37.87 | 38.51 | 36.72 | 37.17 | 706,072 | -1.78(-4.57%) |
Jun 04, 2009 | 38.83 | 39.51 | 38.39 | 38.95 | 827,232 | +0.51(+1.34%) |
Jun 03, 2009 | 39.71 | 39.96 | 37.41 | 38.44 | 924,015 | -1.84(-4.56%) |
Jun 02, 2009 | 38.72 | 40.42 | 38.68 | 40.27 | 833,439 | +1.37(+3.51%) |
Jun 01, 2009 | 39.33 | 40.04 | 38.67 | 38.91 | 643,669 | -0.36(-0.92%) |
May 29, 2009 | 40.04 | 40.04 | 38.52 | 39.27 | 864,636 | +0.56(+1.46%) |
May 28, 2009 | 37.93 | 39.20 | 37.24 | 38.71 | 741,251 | +1.57(+4.22%) |
May 27, 2009 | 38.23 | 38.37 | 37.05 | 37.14 | 621,468 | -1.13(-2.95%) |
May 26, 2009 | 37.21 | 38.28 | 36.27 | 38.27 | 916,567 | +0.94(+2.53%) |
May 22, 2009 | 38.36 | 38.69 | 37.17 | 37.32 | 1,148,070 | -0.54(-1.43%) |
May 21, 2009 | 36.09 | 37.95 | 35.42 | 37.86 | 1,717,352 | +1.80(+4.98%) |
May 20, 2009 | 34.58 | 36.43 | 34.57 | 36.07 | 1,687,432 | +1.78(+5.19%) |
May 19, 2009 | 33.65 | 34.72 | 33.02 | 34.29 | 1,073,074 | +0.73(+2.16%) |
May 18, 2009 | 33.72 | 33.73 | 32.69 | 33.56 | 999,496 | -0.14(-0.43%) |
May 15, 2009 | 33.74 | 34.61 | 33.33 | 33.71 | 791,029 | -0.50(-1.45%) |
May 14, 2009 | 34.26 | 34.65 | 33.13 | 34.20 | 858,154 | -0.03(-0.10%) |
May 13, 2009 | 34.91 | 35.50 | 33.60 | 34.24 | 1,171,513 | -1.05(-2.99%) |
May 12, 2009 | 33.82 | 35.39 | 33.55 | 35.29 | 1,175,619 | +2.30(+6.98%) |
May 11, 2009 | 33.34 | 33.55 | 32.42 | 32.99 | 762,042 | -0.66(-1.96%) |
May 08, 2009 | 33.80 | 34.55 | 33.09 | 33.65 | 1,028,937 | +0.18(+0.53%) |
May 07, 2009 | 34.24 | 34.28 | 33.23 | 33.47 | 887,420 | +0.27(+0.81%) |
May 06, 2009 | 32.27 | 33.35 | 32.25 | 33.20 | 964,813 | +1.26(+3.93%) |
May 05, 2009 | 32.47 | 32.68 | 31.55 | 31.94 | 805,951 | +0.00(+0.00%) |
May 04, 2009 | 30.59 | 31.99 | 30.59 | 31.94 | 1,131,472 | +1.43(+4.67%) |