Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 38.49 | 38.90 | 37.86 | 37.91 | 45,896 | -0.76(-1.97%) |
Jul 30, 2009 | 38.33 | 39.03 | 37.69 | 38.67 | 49,737 | +0.86(+2.27%) |
Jul 29, 2009 | 38.36 | 38.58 | 37.54 | 37.81 | 27,884 | -0.94(-2.43%) |
Jul 28, 2009 | 38.16 | 39.10 | 38.07 | 38.75 | 33,467 | +0.25(+0.65%) |
Jul 27, 2009 | 38.89 | 39.34 | 38.25 | 38.50 | 31,286 | -0.54(-1.38%) |
Jul 24, 2009 | 38.22 | 39.11 | 37.75 | 39.04 | 76,439 | +0.84(+2.20%) |
Jul 23, 2009 | 36.11 | 38.36 | 36.03 | 38.20 | 110,911 | +1.93(+5.32%) |
Jul 22, 2009 | 35.58 | 36.43 | 35.58 | 36.27 | 38,629 | +0.48(+1.34%) |
Jul 21, 2009 | 35.74 | 35.99 | 35.30 | 35.79 | 22,667 | +0.11(+0.31%) |
Jul 20, 2009 | 35.92 | 35.92 | 35.00 | 35.68 | 30,706 | -0.12(-0.34%) |
Jul 17, 2009 | 35.83 | 35.96 | 35.26 | 35.80 | 58,288 | +0.07(+0.20%) |
Jul 16, 2009 | 34.28 | 35.98 | 34.20 | 35.73 | 100,870 | +1.25(+3.63%) |
Jul 15, 2009 | 34.40 | 34.72 | 34.14 | 34.48 | 141,305 | +0.29(+0.85%) |
Jul 14, 2009 | 34.17 | 34.42 | 33.88 | 34.19 | 53,339 | -0.06(-0.18%) |
Jul 13, 2009 | 33.96 | 34.34 | 33.60 | 34.25 | 121,136 | +0.49(+1.45%) |
Jul 10, 2009 | 34.00 | 34.40 | 33.56 | 33.76 | 87,260 | -0.24(-0.71%) |
Jul 09, 2009 | 34.83 | 34.83 | 34.00 | 34.00 | 81,581 | -0.81(-2.33%) |
Jul 08, 2009 | 35.22 | 35.84 | 34.19 | 34.81 | 97,360 | -0.36(-1.02%) |
Jul 07, 2009 | 35.61 | 36.11 | 35.17 | 35.17 | 59,129 | -0.32(-0.90%) |
Jul 06, 2009 | 36.18 | 36.23 | 35.15 | 35.49 | 57,011 | -0.56(-1.55%) |
Jul 02, 2009 | 37.08 | 37.64 | 36.02 | 36.05 | 52,297 | -1.41(-3.76%) |
Jul 01, 2009 | 37.25 | 38.10 | 36.79 | 37.46 | 88,154 | +0.51(+1.38%) |
Jun 30, 2009 | 37.15 | 37.39 | 36.60 | 36.95 | 30,586 | -0.19(-0.51%) |
Jun 29, 2009 | 36.69 | 37.32 | 36.23 | 37.14 | 66,029 | +0.50(+1.36%) |
Jun 26, 2009 | 37.15 | 37.45 | 35.91 | 36.64 | 228,535 | -0.88(-2.35%) |
Jun 25, 2009 | 36.51 | 37.58 | 36.07 | 37.52 | 75,913 | +0.92(+2.51%) |
Jun 24, 2009 | 36.65 | 36.69 | 35.61 | 36.60 | 96,274 | +0.05(+0.14%) |
Jun 23, 2009 | 37.22 | 37.23 | 36.03 | 36.55 | 82,364 | -0.53(-1.43%) |
Jun 22, 2009 | 37.21 | 37.56 | 36.15 | 37.08 | 170,639 | -0.38(-1.01%) |
Jun 19, 2009 | 37.35 | 37.63 | 37.00 | 37.46 | 91,018 | +0.61(+1.66%) |
Jun 18, 2009 | 36.22 | 37.29 | 35.70 | 36.85 | 106,556 | +0.49(+1.35%) |
Jun 17, 2009 | 36.76 | 37.35 | 36.35 | 36.36 | 66,862 | -0.52(-1.41%) |
Jun 16, 2009 | 37.77 | 37.86 | 36.82 | 36.88 | 116,809 | -0.64(-1.71%) |
Jun 15, 2009 | 36.69 | 37.76 | 36.53 | 37.52 | 143,592 | +0.48(+1.30%) |
Jun 12, 2009 | 36.43 | 37.64 | 36.01 | 37.04 | 125,046 | +0.27(+0.73%) |
Jun 11, 2009 | 35.30 | 36.94 | 34.80 | 36.77 | 117,898 | +1.45(+4.11%) |
Jun 10, 2009 | 34.82 | 35.39 | 34.32 | 35.32 | 102,476 | +0.66(+1.90%) |
Jun 09, 2009 | 34.62 | 35.31 | 34.27 | 34.66 | 76,549 | +0.10(+0.29%) |
Jun 08, 2009 | 33.93 | 34.87 | 33.39 | 34.56 | 154,651 | +0.02(+0.06%) |
Jun 05, 2009 | 33.50 | 37.50 | 33.50 | 34.54 | 383,098 | -3.91(-10.17%) |
Jun 04, 2009 | 38.49 | 38.53 | 37.25 | 38.45 | 136,529 | +0.11(+0.29%) |
Jun 03, 2009 | 38.64 | 38.90 | 37.07 | 38.34 | 105,022 | -0.41(-1.06%) |
Jun 02, 2009 | 37.06 | 39.19 | 36.77 | 38.75 | 85,655 | +1.60(+4.31%) |
Jun 01, 2009 | 36.97 | 38.01 | 36.90 | 37.15 | 90,242 | +0.66(+1.81%) |
May 29, 2009 | 36.44 | 36.88 | 35.76 | 36.49 | 67,939 | +0.04(+0.11%) |
May 28, 2009 | 37.06 | 37.55 | 35.88 | 36.45 | 74,329 | -0.45(-1.22%) |
May 27, 2009 | 37.50 | 38.77 | 36.75 | 36.90 | 66,013 | -0.94(-2.48%) |
May 26, 2009 | 38.00 | 38.40 | 37.19 | 37.84 | 155,194 | -0.16(-0.42%) |
May 22, 2009 | 38.37 | 38.99 | 37.95 | 38.00 | 51,221 | -0.27(-0.71%) |
May 21, 2009 | 38.13 | 38.73 | 37.80 | 38.27 | 77,893 | +0.03(+0.08%) |
May 20, 2009 | 38.66 | 39.24 | 38.11 | 38.24 | 80,931 | -0.02(-0.05%) |
May 19, 2009 | 38.67 | 38.87 | 38.00 | 38.26 | 81,647 | -0.31(-0.80%) |
May 18, 2009 | 38.80 | 39.22 | 37.92 | 38.57 | 130,250 | +0.12(+0.31%) |
May 15, 2009 | 38.38 | 38.64 | 37.79 | 38.45 | 135,177 | -0.01(-0.03%) |
May 14, 2009 | 38.06 | 39.23 | 37.86 | 38.46 | 64,945 | +0.50(+1.32%) |
May 13, 2009 | 37.72 | 38.50 | 37.55 | 37.96 | 85,353 | -0.26(-0.68%) |
May 12, 2009 | 38.45 | 38.84 | 37.65 | 38.22 | 55,961 | -0.25(-0.65%) |
May 11, 2009 | 38.21 | 39.22 | 38.14 | 38.47 | 46,456 | +0.00(+0.00%) |
May 08, 2009 | 37.94 | 39.13 | 37.57 | 38.47 | 75,153 | +0.81(+2.15%) |
May 07, 2009 | 37.90 | 38.00 | 36.68 | 37.66 | 82,135 | +0.08(+0.21%) |
May 06, 2009 | 37.66 | 37.90 | 37.07 | 37.58 | 64,863 | +0.00(+0.00%) |
May 05, 2009 | 37.47 | 37.74 | 37.05 | 37.58 | 123,859 | -0.18(-0.48%) |
May 04, 2009 | 37.69 | 37.88 | 36.99 | 37.76 | 62,179 | +0.45(+1.21%) |