Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.11 | 42.40 | 41.98 | 42.03 | 82,188 | -0.07(-0.17%) |
Jul 30, 2009 | 42.34 | 42.76 | 42.09 | 42.10 | 64,364 | +0.19(+0.46%) |
Jul 29, 2009 | 41.85 | 41.91 | 41.49 | 41.91 | 152,207 | -0.12(-0.28%) |
Jul 28, 2009 | 41.73 | 42.05 | 41.40 | 42.03 | 65,170 | +0.30(+0.72%) |
Jul 27, 2009 | 41.97 | 42.05 | 41.48 | 41.73 | 199,791 | -0.31(-0.74%) |
Jul 24, 2009 | 41.65 | 42.04 | 41.36 | 42.04 | 136,147 | -0.20(-0.48%) |
Jul 23, 2009 | 41.43 | 42.46 | 41.36 | 42.24 | 266,779 | +0.82(+1.99%) |
Jul 22, 2009 | 41.21 | 41.62 | 41.13 | 41.42 | 140,598 | +0.21(+0.51%) |
Jul 21, 2009 | 41.19 | 41.21 | 40.68 | 41.21 | 229,869 | +0.19(+0.47%) |
Jul 20, 2009 | 40.81 | 41.12 | 40.69 | 41.02 | 247,754 | +0.46(+1.13%) |
Jul 17, 2009 | 40.35 | 40.60 | 40.12 | 40.56 | 492,190 | +0.28(+0.70%) |
Jul 16, 2009 | 39.47 | 40.35 | 39.31 | 40.28 | 147,386 | +0.72(+1.83%) |
Jul 15, 2009 | 38.85 | 39.57 | 38.70 | 39.55 | 104,080 | +1.58(+4.17%) |
Jul 14, 2009 | 37.80 | 37.99 | 37.62 | 37.97 | 134,145 | +0.16(+0.44%) |
Jul 13, 2009 | 37.16 | 37.85 | 37.14 | 37.81 | 64,386 | +0.67(+1.80%) |
Jul 10, 2009 | 36.77 | 37.29 | 36.75 | 37.14 | 29,862 | +0.26(+0.69%) |
Jul 09, 2009 | 36.91 | 37.17 | 36.80 | 36.88 | 117,323 | +0.12(+0.32%) |
Jul 08, 2009 | 36.75 | 36.86 | 36.21 | 36.76 | 99,193 | +0.10(+0.27%) |
Jul 07, 2009 | 37.63 | 37.68 | 36.66 | 36.66 | 50,869 | -1.00(-2.67%) |
Jul 06, 2009 | 37.67 | 37.88 | 37.27 | 37.67 | 48,891 | -0.27(-0.70%) |
Jul 02, 2009 | 38.40 | 38.40 | 37.80 | 37.93 | 63,455 | -0.79(-2.03%) |
Jul 01, 2009 | 38.71 | 39.16 | 38.70 | 38.72 | 42,937 | +0.16(+0.40%) |
Jun 30, 2009 | 39.32 | 39.32 | 38.29 | 38.57 | 115,309 | -0.16(-0.42%) |
Jun 29, 2009 | 38.70 | 38.95 | 38.46 | 38.73 | 91,782 | +0.27(+0.69%) |
Jun 26, 2009 | 38.35 | 38.62 | 38.25 | 38.46 | 112,530 | -0.05(-0.12%) |
Jun 25, 2009 | 38.22 | 38.53 | 38.18 | 38.51 | 50,185 | +0.73(+1.94%) |
Jun 24, 2009 | 37.65 | 38.15 | 37.61 | 37.78 | 46,819 | +0.48(+1.30%) |
Jun 23, 2009 | 37.48 | 37.50 | 36.99 | 37.29 | 99,108 | -0.01(-0.04%) |
Jun 22, 2009 | 38.18 | 38.22 | 37.30 | 37.31 | 50,237 | -1.25(-3.23%) |
Jun 19, 2009 | 38.46 | 38.74 | 38.36 | 38.56 | 133,224 | +0.33(+0.86%) |
Jun 18, 2009 | 38.38 | 38.39 | 38.04 | 38.23 | 64,105 | -0.10(-0.26%) |
Jun 17, 2009 | 38.25 | 38.64 | 37.93 | 38.33 | 250,856 | +0.15(+0.38%) |
Jun 16, 2009 | 38.85 | 38.89 | 38.16 | 38.18 | 164,443 | -0.42(-1.09%) |
Jun 15, 2009 | 38.86 | 38.96 | 38.25 | 38.60 | 67,197 | -0.65(-1.65%) |
Jun 12, 2009 | 39.26 | 39.31 | 38.76 | 39.25 | 68,628 | -0.20(-0.51%) |
Jun 11, 2009 | 39.26 | 39.80 | 39.26 | 39.45 | 93,665 | +0.37(+0.96%) |
Jun 10, 2009 | 39.64 | 39.65 | 38.77 | 39.08 | 70,946 | -0.24(-0.60%) |
Jun 09, 2009 | 39.28 | 39.56 | 39.01 | 39.32 | 80,751 | +0.34(+0.87%) |
Jun 08, 2009 | 38.51 | 39.20 | 38.32 | 38.98 | 107,199 | -0.09(-0.23%) |
Jun 05, 2009 | 39.32 | 39.32 | 38.78 | 39.07 | 267,676 | +0.14(+0.35%) |
Jun 04, 2009 | 38.48 | 38.93 | 38.48 | 38.93 | 93,006 | +0.59(+1.54%) |
Jun 03, 2009 | 38.45 | 38.45 | 37.90 | 38.34 | 76,709 | -0.18(-0.47%) |
Jun 02, 2009 | 38.59 | 39.01 | 38.33 | 38.52 | 145,593 | -0.20(-0.52%) |
Jun 01, 2009 | 37.97 | 38.87 | 37.86 | 38.72 | 128,449 | +1.32(+3.52%) |
May 29, 2009 | 37.17 | 37.40 | 36.80 | 37.40 | 325,818 | +0.33(+0.89%) |
May 28, 2009 | 36.93 | 37.14 | 36.25 | 37.08 | 107,946 | +0.47(+1.27%) |
May 27, 2009 | 36.83 | 37.39 | 36.54 | 36.61 | 140,162 | -0.30(-0.82%) |
May 26, 2009 | 35.48 | 36.91 | 35.37 | 36.91 | 305,683 | +1.20(+3.35%) |
May 22, 2009 | 35.93 | 36.12 | 35.39 | 35.71 | 234,904 | -0.11(-0.31%) |
May 21, 2009 | 36.12 | 36.25 | 35.43 | 35.82 | 152,404 | -0.54(-1.49%) |
May 20, 2009 | 36.76 | 37.19 | 36.29 | 36.37 | 198,358 | -0.23(-0.62%) |
May 19, 2009 | 36.09 | 36.98 | 36.08 | 36.59 | 142,636 | +0.27(+0.73%) |
May 18, 2009 | 35.66 | 36.33 | 35.48 | 36.33 | 162,065 | +0.95(+2.69%) |
May 15, 2009 | 35.37 | 35.84 | 35.27 | 35.37 | 81,797 | +0.05(+0.13%) |
May 14, 2009 | 34.94 | 35.63 | 34.94 | 35.33 | 87,219 | +0.42(+1.20%) |
May 13, 2009 | 35.43 | 35.55 | 34.83 | 34.91 | 523,930 | -0.98(-2.73%) |
May 12, 2009 | 36.52 | 36.52 | 35.43 | 35.89 | 215,049 | -0.27(-0.73%) |
May 11, 2009 | 35.68 | 36.51 | 35.55 | 36.15 | 326,357 | +0.00(+0.00%) |
May 08, 2009 | 36.56 | 36.56 | 35.63 | 36.15 | 233,119 | +0.02(+0.05%) |
May 07, 2009 | 37.61 | 37.61 | 35.80 | 36.13 | 385,733 | -1.09(-2.92%) |
May 06, 2009 | 37.67 | 37.67 | 36.74 | 37.22 | 215,384 | -0.02(-0.05%) |
May 05, 2009 | 37.33 | 37.33 | 36.93 | 37.24 | 257,839 | -0.11(-0.29%) |
May 04, 2009 | 37.24 | 37.36 | 37.12 | 37.35 | 444,969 | +0.76(+2.07%) |