Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.37 | 42.20 | 39.65 | 41.69 | 606,943 | +0.32(+0.77%) |
Jul 30, 2009 | 39.85 | 41.62 | 38.76 | 41.37 | 985,812 | +0.73(+1.80%) |
Jul 29, 2009 | 40.73 | 40.97 | 39.70 | 40.64 | 298,418 | -0.54(-1.31%) |
Jul 28, 2009 | 41.11 | 41.70 | 40.17 | 41.18 | 367,669 | -0.37(-0.89%) |
Jul 27, 2009 | 40.54 | 41.61 | 40.39 | 41.55 | 368,889 | +1.08(+2.67%) |
Jul 24, 2009 | 40.09 | 40.59 | 39.64 | 40.47 | 532,971 | -0.14(-0.34%) |
Jul 23, 2009 | 38.72 | 40.98 | 38.72 | 40.61 | 545,885 | +1.71(+4.40%) |
Jul 22, 2009 | 37.89 | 39.66 | 37.48 | 38.90 | 233,676 | +0.50(+1.30%) |
Jul 21, 2009 | 38.77 | 38.96 | 37.90 | 38.40 | 321,950 | -0.05(-0.13%) |
Jul 20, 2009 | 38.46 | 38.94 | 37.70 | 38.45 | 341,402 | +0.29(+0.76%) |
Jul 17, 2009 | 38.52 | 39.00 | 37.92 | 38.16 | 208,121 | -0.39(-1.01%) |
Jul 16, 2009 | 37.22 | 38.90 | 37.06 | 38.55 | 213,620 | +0.95(+2.53%) |
Jul 15, 2009 | 37.50 | 38.40 | 37.32 | 37.60 | 339,292 | +0.48(+1.29%) |
Jul 14, 2009 | 36.43 | 37.71 | 36.40 | 37.12 | 376,512 | +0.98(+2.71%) |
Jul 13, 2009 | 34.88 | 36.16 | 34.77 | 36.14 | 380,562 | +0.64(+1.80%) |
Jul 10, 2009 | 34.55 | 35.74 | 34.13 | 35.50 | 298,064 | +0.51(+1.46%) |
Jul 09, 2009 | 34.34 | 35.90 | 34.07 | 34.99 | 481,746 | +1.12(+3.31%) |
Jul 08, 2009 | 32.48 | 33.95 | 31.84 | 33.87 | 427,712 | +1.37(+4.22%) |
Jul 07, 2009 | 33.12 | 33.36 | 32.37 | 32.50 | 481,128 | -0.70(-2.11%) |
Jul 06, 2009 | 32.45 | 33.24 | 31.52 | 33.20 | 461,956 | +0.38(+1.16%) |
Jul 02, 2009 | 33.81 | 33.86 | 32.47 | 32.82 | 458,522 | -1.36(-3.98%) |
Jul 01, 2009 | 34.46 | 34.59 | 33.91 | 34.18 | 298,013 | -0.02(-0.06%) |
Jun 30, 2009 | 33.93 | 34.66 | 33.48 | 34.20 | 311,601 | +0.70(+2.09%) |
Jun 29, 2009 | 33.17 | 33.81 | 32.62 | 33.50 | 206,283 | +0.50(+1.52%) |
Jun 26, 2009 | 33.19 | 33.28 | 32.49 | 33.00 | 190,405 | -0.29(-0.87%) |
Jun 25, 2009 | 33.09 | 33.69 | 33.00 | 33.29 | 188,483 | +0.67(+2.05%) |
Jun 24, 2009 | 33.13 | 33.39 | 32.58 | 32.62 | 205,693 | -0.29(-0.88%) |
Jun 23, 2009 | 33.14 | 33.55 | 32.64 | 32.91 | 261,623 | +0.11(+0.34%) |
Jun 22, 2009 | 33.96 | 33.96 | 32.50 | 32.80 | 368,552 | -1.51(-4.40%) |
Jun 19, 2009 | 35.01 | 35.25 | 34.24 | 34.31 | 368,451 | -0.06(-0.17%) |
Jun 18, 2009 | 34.26 | 35.53 | 33.71 | 34.37 | 557,399 | -0.16(-0.46%) |
Jun 17, 2009 | 34.12 | 35.02 | 33.15 | 34.53 | 511,084 | +0.27(+0.79%) |
Jun 16, 2009 | 35.53 | 35.53 | 33.35 | 34.26 | 455,994 | -0.66(-1.89%) |
Jun 15, 2009 | 35.97 | 36.23 | 34.31 | 34.92 | 453,525 | -1.33(-3.67%) |
Jun 12, 2009 | 37.20 | 37.27 | 36.09 | 36.25 | 260,176 | -1.53(-4.05%) |
Jun 11, 2009 | 36.38 | 38.25 | 36.26 | 37.78 | 387,766 | +1.51(+4.16%) |
Jun 10, 2009 | 38.28 | 38.88 | 35.35 | 36.27 | 686,701 | -1.42(-3.77%) |
Jun 09, 2009 | 37.15 | 38.13 | 37.15 | 37.69 | 325,658 | +1.11(+3.03%) |
Jun 08, 2009 | 36.66 | 37.08 | 36.02 | 36.58 | 381,490 | -1.27(-3.36%) |
Jun 05, 2009 | 38.84 | 38.84 | 37.26 | 37.85 | 345,134 | -0.72(-1.87%) |
Jun 04, 2009 | 38.45 | 39.02 | 38.15 | 38.57 | 272,171 | +0.51(+1.34%) |
Jun 03, 2009 | 39.23 | 39.24 | 37.27 | 38.06 | 461,416 | -2.03(-5.06%) |
Jun 02, 2009 | 38.73 | 40.22 | 38.14 | 40.09 | 545,774 | +0.79(+2.01%) |
Jun 01, 2009 | 38.50 | 40.21 | 38.47 | 39.30 | 423,702 | +1.48(+3.91%) |
May 29, 2009 | 37.72 | 38.32 | 36.90 | 37.82 | 475,597 | +0.51(+1.37%) |
May 28, 2009 | 36.92 | 37.43 | 35.48 | 37.31 | 649,347 | +1.05(+2.90%) |
May 27, 2009 | 37.60 | 37.91 | 36.02 | 36.26 | 670,865 | -1.46(-3.87%) |
May 26, 2009 | 35.67 | 38.04 | 35.28 | 37.72 | 759,334 | +1.67(+4.63%) |
May 22, 2009 | 39.03 | 39.03 | 35.67 | 36.05 | 1,069,833 | +0.26(+0.73%) |
May 21, 2009 | 37.30 | 37.56 | 35.25 | 35.79 | 599,166 | -2.15(-5.67%) |
May 20, 2009 | 38.25 | 39.94 | 37.72 | 37.94 | 720,757 | +0.36(+0.96%) |
May 19, 2009 | 37.45 | 38.13 | 36.34 | 37.58 | 664,639 | -0.08(-0.21%) |
May 18, 2009 | 36.25 | 37.82 | 36.25 | 37.66 | 685,711 | +2.44(+6.93%) |
May 15, 2009 | 35.97 | 36.49 | 34.73 | 35.22 | 517,515 | -1.02(-2.81%) |
May 14, 2009 | 36.37 | 37.40 | 35.76 | 36.24 | 467,422 | -0.17(-0.47%) |
May 13, 2009 | 37.55 | 37.71 | 35.62 | 36.41 | 696,441 | -1.83(-4.79%) |
May 12, 2009 | 38.27 | 39.03 | 36.36 | 38.24 | 688,696 | +0.42(+1.11%) |
May 11, 2009 | 37.87 | 38.49 | 36.62 | 37.82 | 850,366 | -1.15(-2.95%) |
May 08, 2009 | 34.84 | 40.27 | 34.84 | 38.97 | 1,354,731 | +3.14(+8.76%) |
May 07, 2009 | 38.19 | 39.99 | 34.42 | 35.83 | 1,237,930 | -0.31(-0.86%) |
May 06, 2009 | 34.52 | 37.64 | 34.52 | 36.14 | 1,139,570 | +2.38(+7.05%) |
May 05, 2009 | 34.57 | 34.71 | 33.46 | 33.76 | 753,803 | -0.56(-1.63%) |
May 04, 2009 | 33.92 | 34.45 | 33.55 | 34.32 | 2,034,174 | +4.20(+13.94%) |