Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.94 | 38.02 | 37.08 | 37.08 | 230,592 | -0.86(-2.26%) |
Jul 30, 2009 | 38.01 | 38.25 | 37.56 | 37.93 | 202,174 | +0.19(+0.50%) |
Jul 29, 2009 | 37.49 | 37.97 | 37.35 | 37.74 | 76,578 | +0.03(+0.08%) |
Jul 28, 2009 | 37.12 | 37.75 | 37.07 | 37.71 | 103,815 | +0.70(+1.88%) |
Jul 27, 2009 | 36.96 | 37.29 | 36.85 | 37.02 | 119,762 | +0.00(+0.00%) |
Jul 24, 2009 | 36.69 | 37.47 | 36.68 | 37.02 | 124,570 | +0.08(+0.21%) |
Jul 23, 2009 | 37.12 | 37.57 | 36.73 | 36.94 | 181,178 | -0.34(-0.92%) |
Jul 22, 2009 | 36.94 | 37.54 | 36.74 | 37.29 | 126,257 | +0.16(+0.44%) |
Jul 21, 2009 | 37.52 | 37.69 | 36.47 | 37.12 | 146,476 | -0.32(-0.86%) |
Jul 20, 2009 | 37.43 | 37.64 | 37.08 | 37.45 | 147,194 | +0.32(+0.87%) |
Jul 17, 2009 | 37.37 | 37.37 | 36.77 | 37.12 | 84,360 | -0.11(-0.31%) |
Jul 16, 2009 | 36.63 | 37.34 | 36.63 | 37.24 | 139,081 | +0.51(+1.40%) |
Jul 15, 2009 | 36.82 | 37.06 | 36.23 | 36.72 | 243,311 | +0.17(+0.47%) |
Jul 14, 2009 | 36.74 | 36.77 | 36.44 | 36.55 | 79,363 | -0.13(-0.36%) |
Jul 13, 2009 | 36.47 | 36.74 | 36.41 | 36.69 | 192,749 | +0.56(+1.56%) |
Jul 10, 2009 | 35.70 | 36.20 | 35.64 | 36.12 | 54,612 | +0.31(+0.88%) |
Jul 09, 2009 | 36.55 | 36.67 | 35.75 | 35.81 | 83,747 | -0.62(-1.70%) |
Jul 08, 2009 | 36.64 | 36.88 | 36.21 | 36.43 | 138,174 | -0.03(-0.08%) |
Jul 07, 2009 | 36.83 | 36.96 | 36.31 | 36.46 | 109,512 | -0.30(-0.83%) |
Jul 06, 2009 | 35.66 | 37.01 | 35.66 | 36.76 | 169,013 | +1.80(+5.15%) |
Jul 02, 2009 | 36.63 | 37.06 | 34.96 | 34.96 | 253,729 | -1.94(-5.27%) |
Jul 01, 2009 | 38.13 | 39.89 | 36.86 | 36.90 | 359,324 | +1.50(+4.22%) |
Jun 30, 2009 | 35.23 | 35.83 | 34.91 | 35.41 | 190,665 | +0.31(+0.90%) |
Jun 29, 2009 | 35.47 | 35.87 | 34.78 | 35.09 | 70,998 | -0.53(-1.50%) |
Jun 26, 2009 | 35.18 | 35.63 | 34.45 | 35.63 | 210,700 | +0.41(+1.16%) |
Jun 25, 2009 | 35.18 | 35.28 | 34.64 | 35.22 | 48,758 | +0.33(+0.96%) |
Jun 24, 2009 | 35.70 | 36.21 | 34.30 | 34.88 | 87,757 | -0.40(-1.13%) |
Jun 23, 2009 | 36.09 | 36.26 | 35.16 | 35.28 | 64,408 | -0.53(-1.49%) |
Jun 22, 2009 | 36.82 | 36.88 | 35.71 | 35.82 | 117,119 | -1.16(-3.14%) |
Jun 19, 2009 | 37.51 | 37.73 | 36.82 | 36.98 | 86,529 | -0.02(-0.05%) |
Jun 18, 2009 | 36.85 | 37.26 | 36.66 | 37.00 | 75,708 | +0.00(+0.00%) |
Jun 17, 2009 | 36.33 | 37.53 | 36.25 | 37.00 | 75,187 | +0.51(+1.41%) |
Jun 16, 2009 | 36.38 | 37.07 | 36.18 | 36.49 | 94,777 | +0.46(+1.27%) |
Jun 15, 2009 | 35.72 | 36.10 | 35.23 | 36.03 | 78,533 | -0.24(-0.66%) |
Jun 12, 2009 | 35.75 | 36.31 | 35.51 | 36.27 | 77,889 | +0.29(+0.79%) |
Jun 11, 2009 | 35.73 | 36.25 | 35.73 | 35.98 | 129,320 | +0.46(+1.29%) |
Jun 10, 2009 | 35.01 | 35.69 | 34.27 | 35.52 | 135,207 | +0.91(+2.61%) |
Jun 09, 2009 | 34.45 | 35.02 | 34.11 | 34.62 | 93,354 | +0.26(+0.75%) |
Jun 08, 2009 | 34.29 | 34.92 | 33.72 | 34.36 | 82,439 | -0.20(-0.58%) |
Jun 05, 2009 | 34.33 | 34.89 | 33.84 | 34.56 | 54,373 | +0.45(+1.31%) |
Jun 04, 2009 | 34.08 | 34.73 | 33.32 | 34.11 | 77,413 | +0.07(+0.20%) |
Jun 03, 2009 | 34.08 | 34.08 | 33.32 | 34.05 | 77,314 | +0.22(+0.64%) |
Jun 02, 2009 | 32.42 | 33.99 | 32.26 | 33.83 | 160,208 | +1.16(+3.53%) |
Jun 01, 2009 | 31.06 | 32.82 | 30.06 | 32.67 | 130,303 | +0.14(+0.44%) |
May 29, 2009 | 31.96 | 32.56 | 31.59 | 32.53 | 89,412 | +0.29(+0.89%) |
May 28, 2009 | 32.34 | 32.42 | 30.83 | 32.25 | 59,272 | +0.25(+0.77%) |
May 27, 2009 | 32.76 | 33.04 | 31.87 | 32.00 | 64,466 | -0.89(-2.69%) |
May 26, 2009 | 31.52 | 33.34 | 31.49 | 32.88 | 157,128 | +1.06(+3.32%) |
May 22, 2009 | 32.07 | 32.30 | 31.34 | 31.83 | 95,096 | +0.07(+0.21%) |
May 21, 2009 | 31.75 | 32.11 | 31.21 | 31.76 | 84,962 | -0.31(-0.98%) |
May 20, 2009 | 32.47 | 32.84 | 31.86 | 32.07 | 145,984 | -0.06(-0.18%) |
May 19, 2009 | 32.63 | 32.87 | 31.97 | 32.13 | 101,619 | -0.82(-2.49%) |
May 18, 2009 | 32.27 | 32.97 | 32.08 | 32.95 | 70,697 | +1.01(+3.16%) |
May 15, 2009 | 32.16 | 32.41 | 31.26 | 31.94 | 96,667 | -0.28(-0.86%) |
May 14, 2009 | 31.99 | 33.16 | 31.75 | 32.22 | 82,210 | +0.47(+1.47%) |
May 13, 2009 | 32.91 | 32.91 | 31.15 | 31.75 | 143,138 | -1.58(-4.74%) |
May 12, 2009 | 34.19 | 34.19 | 32.87 | 33.33 | 96,570 | -0.75(-2.21%) |
May 11, 2009 | 34.77 | 34.77 | 34.05 | 34.08 | 95,328 | -1.43(-4.02%) |
May 08, 2009 | 35.30 | 35.96 | 34.81 | 35.51 | 99,742 | +0.57(+1.64%) |
May 07, 2009 | 35.32 | 35.32 | 34.33 | 34.94 | 102,005 | -0.05(-0.14%) |
May 06, 2009 | 35.92 | 36.26 | 34.78 | 34.99 | 95,556 | -0.62(-1.74%) |
May 05, 2009 | 35.70 | 35.93 | 35.28 | 35.61 | 107,724 | -0.39(-1.09%) |
May 04, 2009 | 35.82 | 36.00 | 35.34 | 36.00 | 98,577 | +0.41(+1.15%) |