Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.66 | 37.05 | 36.06 | 36.11 | 48,187 | -0.72(-1.97%) |
Jul 30, 2009 | 36.51 | 37.17 | 35.90 | 36.83 | 52,219 | +0.82(+2.27%) |
Jul 29, 2009 | 36.54 | 36.75 | 35.76 | 36.01 | 29,276 | -0.90(-2.43%) |
Jul 28, 2009 | 36.35 | 37.24 | 36.26 | 36.91 | 35,137 | +0.24(+0.65%) |
Jul 27, 2009 | 37.04 | 37.47 | 36.43 | 36.67 | 32,847 | -0.51(-1.38%) |
Jul 24, 2009 | 36.40 | 37.25 | 35.96 | 37.18 | 80,254 | +0.80(+2.20%) |
Jul 23, 2009 | 34.39 | 36.54 | 34.32 | 36.38 | 116,447 | +1.84(+5.32%) |
Jul 22, 2009 | 33.89 | 34.70 | 33.89 | 34.55 | 40,557 | +0.46(+1.34%) |
Jul 21, 2009 | 34.04 | 34.28 | 33.62 | 34.09 | 23,798 | +0.10(+0.31%) |
Jul 20, 2009 | 34.21 | 34.21 | 33.34 | 33.98 | 32,238 | -0.11(-0.34%) |
Jul 17, 2009 | 34.13 | 34.25 | 33.58 | 34.10 | 61,197 | +0.07(+0.20%) |
Jul 16, 2009 | 32.65 | 34.27 | 32.57 | 34.03 | 105,905 | +1.19(+3.63%) |
Jul 15, 2009 | 32.76 | 33.07 | 32.52 | 32.84 | 148,359 | +0.28(+0.85%) |
Jul 14, 2009 | 32.55 | 32.78 | 32.27 | 32.56 | 56,001 | -0.06(-0.18%) |
Jul 13, 2009 | 32.35 | 32.71 | 32.00 | 32.62 | 127,183 | +0.47(+1.45%) |
Jul 10, 2009 | 32.38 | 32.76 | 31.96 | 32.15 | 91,616 | -0.23(-0.71%) |
Jul 09, 2009 | 33.17 | 33.17 | 32.38 | 32.38 | 85,653 | -0.77(-2.33%) |
Jul 08, 2009 | 33.55 | 34.14 | 32.56 | 33.15 | 102,220 | -0.34(-1.02%) |
Jul 07, 2009 | 33.92 | 34.40 | 33.50 | 33.50 | 62,080 | -0.30(-0.90%) |
Jul 06, 2009 | 34.46 | 34.51 | 33.48 | 33.80 | 59,857 | -0.53(-1.55%) |
Jul 02, 2009 | 35.32 | 35.85 | 34.31 | 34.34 | 54,907 | -1.34(-3.76%) |
Jul 01, 2009 | 35.48 | 36.29 | 35.04 | 35.68 | 92,554 | +0.49(+1.38%) |
Jun 30, 2009 | 35.38 | 35.61 | 34.86 | 35.19 | 32,112 | -0.18(-0.51%) |
Jun 29, 2009 | 34.95 | 35.55 | 34.51 | 35.37 | 69,325 | +0.48(+1.36%) |
Jun 26, 2009 | 35.38 | 35.67 | 34.20 | 34.90 | 239,943 | -0.84(-2.35%) |
Jun 25, 2009 | 34.77 | 35.79 | 34.35 | 35.74 | 79,702 | +0.88(+2.51%) |
Jun 24, 2009 | 34.91 | 34.95 | 33.92 | 34.86 | 101,080 | +0.05(+0.14%) |
Jun 23, 2009 | 35.45 | 35.46 | 34.32 | 34.81 | 86,475 | -0.50(-1.43%) |
Jun 22, 2009 | 35.44 | 35.77 | 34.43 | 35.32 | 179,157 | -0.36(-1.01%) |
Jun 19, 2009 | 35.57 | 35.84 | 35.24 | 35.68 | 95,561 | +0.58(+1.66%) |
Jun 18, 2009 | 34.50 | 35.52 | 34.00 | 35.10 | 111,875 | +0.47(+1.35%) |
Jun 17, 2009 | 35.01 | 35.57 | 34.62 | 34.63 | 70,199 | -0.50(-1.41%) |
Jun 16, 2009 | 35.97 | 36.06 | 35.07 | 35.13 | 122,640 | -0.61(-1.71%) |
Jun 15, 2009 | 34.95 | 35.96 | 34.79 | 35.74 | 150,760 | +0.46(+1.30%) |
Jun 12, 2009 | 34.70 | 35.85 | 34.30 | 35.28 | 131,288 | +0.26(+0.73%) |
Jun 11, 2009 | 33.62 | 35.18 | 33.15 | 35.02 | 123,783 | +1.38(+4.11%) |
Jun 10, 2009 | 33.16 | 33.71 | 32.69 | 33.64 | 107,591 | +0.63(+1.90%) |
Jun 09, 2009 | 32.97 | 33.63 | 32.64 | 33.01 | 80,370 | +0.10(+0.29%) |
Jun 08, 2009 | 32.32 | 33.21 | 31.80 | 32.92 | 162,371 | +0.02(+0.06%) |
Jun 05, 2009 | 31.91 | 35.72 | 31.91 | 32.90 | 402,222 | -3.72(-10.17%) |
Jun 04, 2009 | 36.66 | 36.70 | 35.48 | 36.62 | 143,344 | +0.10(+0.29%) |
Jun 03, 2009 | 36.80 | 37.05 | 35.31 | 36.52 | 110,264 | -0.39(-1.06%) |
Jun 02, 2009 | 35.30 | 37.33 | 35.02 | 36.91 | 89,931 | +1.52(+4.31%) |
Jun 01, 2009 | 35.21 | 36.20 | 35.15 | 35.38 | 94,747 | +0.63(+1.81%) |
May 29, 2009 | 34.71 | 35.13 | 34.06 | 34.76 | 71,330 | +0.04(+0.11%) |
May 28, 2009 | 35.30 | 35.76 | 34.17 | 34.72 | 78,039 | -0.43(-1.22%) |
May 27, 2009 | 35.72 | 36.93 | 35.00 | 35.15 | 69,308 | -0.90(-2.48%) |
May 26, 2009 | 36.19 | 36.57 | 35.42 | 36.04 | 162,941 | -0.15(-0.42%) |
May 22, 2009 | 36.55 | 37.14 | 36.15 | 36.19 | 53,778 | -0.26(-0.71%) |
May 21, 2009 | 36.32 | 36.89 | 36.00 | 36.45 | 81,781 | +0.03(+0.08%) |
May 20, 2009 | 36.82 | 37.37 | 36.30 | 36.42 | 84,971 | -0.02(-0.05%) |
May 19, 2009 | 36.83 | 37.02 | 36.19 | 36.44 | 85,722 | -0.30(-0.80%) |
May 18, 2009 | 36.96 | 37.36 | 36.12 | 36.74 | 136,752 | +0.11(+0.31%) |
May 15, 2009 | 36.56 | 36.80 | 35.99 | 36.62 | 141,925 | -0.01(-0.03%) |
May 14, 2009 | 36.25 | 37.36 | 36.06 | 36.63 | 68,187 | +0.48(+1.32%) |
May 13, 2009 | 35.93 | 36.67 | 35.76 | 36.16 | 89,613 | -0.25(-0.68%) |
May 12, 2009 | 36.62 | 36.99 | 35.86 | 36.40 | 58,754 | -0.24(-0.65%) |
May 11, 2009 | 36.39 | 37.36 | 36.33 | 36.64 | 48,775 | +0.00(+0.00%) |
May 08, 2009 | 36.14 | 37.27 | 35.78 | 36.64 | 78,904 | +0.77(+2.15%) |
May 07, 2009 | 36.10 | 36.19 | 34.94 | 35.87 | 86,235 | +0.08(+0.21%) |
May 06, 2009 | 35.87 | 36.10 | 35.31 | 35.79 | 68,101 | +0.00(+0.00%) |
May 05, 2009 | 35.69 | 35.95 | 35.29 | 35.79 | 130,042 | -0.17(-0.48%) |
May 04, 2009 | 35.90 | 36.08 | 35.23 | 35.96 | 65,283 | +0.43(+1.21%) |