Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.80 | 41.09 | 40.58 | 40.90 | 185,317 | +0.41(+1.01%) |
Jul 30, 2009 | 40.58 | 41.02 | 40.47 | 40.50 | 486,655 | +0.84(+2.12%) |
Jul 29, 2009 | 39.92 | 39.92 | 39.37 | 39.66 | 149,625 | -0.75(-1.85%) |
Jul 28, 2009 | 40.13 | 40.49 | 39.93 | 40.41 | 326,712 | +0.14(+0.34%) |
Jul 27, 2009 | 40.06 | 40.49 | 39.84 | 40.27 | 246,072 | +0.33(+0.82%) |
Jul 24, 2009 | 40.20 | 40.20 | 39.31 | 39.94 | 313,184 | -0.19(-0.47%) |
Jul 23, 2009 | 39.25 | 40.22 | 39.22 | 40.13 | 228,538 | +1.17(+3.01%) |
Jul 22, 2009 | 38.61 | 39.91 | 38.45 | 38.96 | 237,886 | -0.07(-0.19%) |
Jul 21, 2009 | 39.12 | 39.12 | 38.47 | 39.03 | 764,662 | -2.64(-6.33%) |
Jul 20, 2009 | 38.76 | 41.67 | 38.75 | 41.67 | 225,550 | +3.74(+9.86%) |
Jul 17, 2009 | 38.13 | 38.13 | 37.43 | 37.93 | 81,490 | +0.36(+0.95%) |
Jul 16, 2009 | 37.13 | 37.60 | 36.91 | 37.57 | 173,546 | +0.08(+0.22%) |
Jul 15, 2009 | 36.83 | 37.49 | 36.63 | 37.49 | 173,292 | +1.65(+4.61%) |
Jul 14, 2009 | 35.51 | 35.84 | 35.38 | 35.84 | 175,071 | +0.42(+1.17%) |
Jul 13, 2009 | 34.88 | 35.42 | 34.45 | 35.42 | 623,444 | -0.11(-0.30%) |
Jul 10, 2009 | 35.23 | 35.54 | 35.15 | 35.53 | 1,051,218 | +0.01(+0.02%) |
Jul 09, 2009 | 35.29 | 35.71 | 35.20 | 35.52 | 194,915 | +0.94(+2.71%) |
Jul 08, 2009 | 35.28 | 35.28 | 34.22 | 34.58 | 175,103 | -0.27(-0.77%) |
Jul 07, 2009 | 35.43 | 35.62 | 34.81 | 34.85 | 146,073 | -1.07(-2.97%) |
Jul 06, 2009 | 35.59 | 35.92 | 35.18 | 35.92 | 187,607 | +0.33(+0.94%) |
Jul 02, 2009 | 35.94 | 36.01 | 35.35 | 35.58 | 261,673 | -1.05(-2.87%) |
Jul 01, 2009 | 36.31 | 36.86 | 36.31 | 36.64 | 137,872 | +0.97(+2.72%) |
Jun 30, 2009 | 36.09 | 36.20 | 35.54 | 35.67 | 238,032 | -0.92(-2.52%) |
Jun 29, 2009 | 36.46 | 36.60 | 36.03 | 36.59 | 262,629 | +0.53(+1.47%) |
Jun 26, 2009 | 36.24 | 36.36 | 36.01 | 36.06 | 667,000 | -0.01(-0.02%) |
Jun 25, 2009 | 35.56 | 36.11 | 35.15 | 36.07 | 242,291 | +0.83(+2.36%) |
Jun 24, 2009 | 35.11 | 35.59 | 34.96 | 35.23 | 272,877 | +0.95(+2.76%) |
Jun 23, 2009 | 34.25 | 34.56 | 33.78 | 34.29 | 260,159 | -0.25(-0.73%) |
Jun 22, 2009 | 34.22 | 35.22 | 34.01 | 34.54 | 399,707 | -0.78(-2.21%) |
Jun 19, 2009 | 35.67 | 35.67 | 35.09 | 35.32 | 162,114 | +0.25(+0.72%) |
Jun 18, 2009 | 34.97 | 35.19 | 34.62 | 35.07 | 1,206,621 | -0.11(-0.30%) |
Jun 17, 2009 | 35.20 | 35.36 | 34.62 | 35.18 | 404,978 | -0.11(-0.30%) |
Jun 16, 2009 | 36.01 | 36.02 | 35.10 | 35.28 | 281,807 | -0.53(-1.48%) |
Jun 15, 2009 | 36.46 | 36.46 | 35.68 | 35.81 | 819,800 | -1.57(-4.21%) |
Jun 12, 2009 | 37.29 | 37.39 | 37.02 | 37.39 | 320,976 | -0.48(-1.27%) |
Jun 11, 2009 | 37.61 | 38.19 | 37.39 | 37.87 | 1,576,290 | +0.61(+1.64%) |
Jun 10, 2009 | 37.62 | 37.62 | 36.78 | 37.26 | 976,659 | +0.58(+1.58%) |
Jun 09, 2009 | 36.61 | 36.86 | 36.35 | 36.68 | 515,366 | +0.10(+0.27%) |
Jun 08, 2009 | 36.44 | 36.96 | 36.05 | 36.58 | 568,976 | -0.69(-1.86%) |
Jun 05, 2009 | 37.69 | 37.80 | 36.82 | 37.27 | 842,862 | +0.20(+0.55%) |
Jun 04, 2009 | 36.91 | 37.12 | 36.56 | 37.07 | 758,071 | +0.39(+1.07%) |
Jun 03, 2009 | 37.16 | 37.16 | 36.19 | 36.68 | 322,569 | -0.39(-1.05%) |
Jun 02, 2009 | 37.30 | 37.59 | 37.07 | 37.07 | 1,442,162 | -1.11(-2.90%) |
Jun 01, 2009 | 37.29 | 38.27 | 37.29 | 38.18 | 381,106 | +1.47(+4.02%) |
May 29, 2009 | 36.56 | 36.70 | 36.08 | 36.70 | 495,816 | +0.72(+1.99%) |
May 28, 2009 | 35.56 | 35.99 | 35.12 | 35.98 | 111,727 | +0.91(+2.60%) |
May 27, 2009 | 35.54 | 35.81 | 34.92 | 35.07 | 221,479 | -0.25(-0.71%) |
May 26, 2009 | 34.76 | 36.42 | 34.23 | 35.32 | 762,261 | +0.52(+1.50%) |
May 22, 2009 | 35.06 | 35.18 | 34.63 | 34.80 | 190,525 | +0.11(+0.33%) |
May 21, 2009 | 34.69 | 34.75 | 34.25 | 34.69 | 477,119 | -0.59(-1.69%) |
May 20, 2009 | 35.23 | 35.90 | 35.07 | 35.28 | 249,119 | -0.13(-0.37%) |
May 19, 2009 | 35.49 | 35.73 | 35.14 | 35.41 | 428,519 | +0.08(+0.23%) |
May 18, 2009 | 34.14 | 35.65 | 34.14 | 35.33 | 511,980 | +2.08(+6.25%) |
May 15, 2009 | 33.62 | 33.70 | 32.99 | 33.25 | 161,912 | -0.07(-0.22%) |
May 14, 2009 | 33.26 | 33.52 | 32.64 | 33.33 | 709,393 | +0.36(+1.09%) |
May 13, 2009 | 33.65 | 35.23 | 32.90 | 32.97 | 236,130 | -0.91(-2.69%) |
May 12, 2009 | 34.29 | 34.29 | 33.38 | 33.88 | 316,914 | +0.15(+0.43%) |
May 11, 2009 | 34.54 | 34.54 | 33.51 | 33.74 | 256,065 | -1.19(-3.41%) |
May 08, 2009 | 34.26 | 34.94 | 34.18 | 34.92 | 459,929 | +1.25(+3.70%) |
May 07, 2009 | 34.96 | 35.03 | 33.37 | 33.68 | 226,261 | -0.95(-2.75%) |
May 06, 2009 | 34.75 | 35.02 | 34.12 | 34.63 | 429,561 | +0.71(+2.09%) |
May 05, 2009 | 34.11 | 34.48 | 33.60 | 33.92 | 142,550 | -0.64(-1.86%) |
May 04, 2009 | 33.09 | 34.57 | 33.09 | 34.57 | 291,814 | +2.67(+8.38%) |