Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.79 | 40.24 | 39.75 | 39.86 | 78,692 | +0.16(+0.40%) |
Jul 30, 2009 | 40.17 | 40.52 | 39.66 | 39.70 | 146,948 | -0.44(-1.10%) |
Jul 29, 2009 | 40.14 | 40.22 | 39.77 | 40.14 | 49,126 | -0.10(-0.24%) |
Jul 28, 2009 | 39.88 | 40.28 | 39.62 | 40.24 | 196,984 | +0.47(+1.18%) |
Jul 27, 2009 | 40.20 | 40.21 | 39.68 | 39.77 | 55,395 | -0.55(-1.36%) |
Jul 24, 2009 | 40.05 | 40.31 | 39.57 | 40.31 | 2,071 | -0.12(-0.29%) |
Jul 23, 2009 | 39.42 | 40.61 | 39.33 | 40.43 | 74,286 | +0.97(+2.45%) |
Jul 22, 2009 | 39.28 | 39.60 | 39.13 | 39.46 | 74,800 | +0.08(+0.21%) |
Jul 21, 2009 | 39.09 | 39.39 | 38.89 | 39.38 | 773,260 | +0.38(+0.97%) |
Jul 20, 2009 | 38.71 | 39.04 | 38.64 | 39.00 | 253,585 | +0.36(+0.94%) |
Jul 17, 2009 | 38.43 | 38.65 | 38.32 | 38.64 | 176,377 | +0.16(+0.41%) |
Jul 16, 2009 | 38.09 | 38.57 | 38.00 | 38.48 | 36,930 | +0.33(+0.87%) |
Jul 15, 2009 | 37.33 | 38.20 | 37.33 | 38.15 | 239,979 | +1.36(+3.70%) |
Jul 14, 2009 | 36.64 | 36.81 | 36.38 | 36.79 | 38,065 | +0.16(+0.43%) |
Jul 13, 2009 | 36.07 | 36.67 | 36.07 | 36.64 | 56,329 | +0.53(+1.46%) |
Jul 10, 2009 | 35.74 | 36.24 | 35.74 | 36.11 | 35,263 | +0.19(+0.52%) |
Jul 09, 2009 | 35.66 | 36.14 | 35.64 | 35.92 | 31,582 | +0.26(+0.74%) |
Jul 08, 2009 | 35.67 | 35.75 | 35.20 | 35.66 | 58,251 | -0.04(-0.11%) |
Jul 07, 2009 | 36.56 | 36.56 | 35.65 | 35.70 | 53,194 | -0.82(-2.25%) |
Jul 06, 2009 | 36.96 | 36.96 | 36.28 | 36.52 | 181,910 | -0.59(-1.58%) |
Jul 02, 2009 | 37.59 | 37.59 | 36.93 | 37.10 | 83,166 | -0.83(-2.19%) |
Jul 01, 2009 | 37.85 | 38.35 | 37.84 | 37.94 | 106,508 | +0.26(+0.70%) |
Jun 30, 2009 | 37.81 | 38.06 | 37.42 | 37.67 | 95,236 | -0.06(-0.16%) |
Jun 29, 2009 | 37.67 | 37.96 | 37.37 | 37.73 | 25,485 | +0.21(+0.55%) |
Jun 26, 2009 | 37.59 | 37.73 | 37.36 | 37.53 | 35,120 | -0.21(-0.54%) |
Jun 25, 2009 | 37.38 | 37.73 | 37.36 | 37.73 | 37,667 | +0.58(+1.55%) |
Jun 24, 2009 | 36.68 | 37.39 | 36.68 | 37.15 | 37,516 | +0.71(+1.96%) |
Jun 23, 2009 | 36.57 | 36.59 | 36.19 | 36.44 | 692,812 | +0.08(+0.22%) |
Jun 22, 2009 | 37.40 | 37.40 | 36.36 | 36.36 | 151,381 | -1.43(-3.78%) |
Jun 19, 2009 | 37.77 | 38.14 | 37.74 | 37.79 | 62,163 | +0.33(+0.89%) |
Jun 18, 2009 | 37.58 | 37.58 | 37.16 | 37.46 | 371,843 | -0.13(-0.34%) |
Jun 17, 2009 | 37.20 | 37.89 | 37.20 | 37.58 | 196,409 | +0.41(+1.11%) |
Jun 16, 2009 | 37.98 | 38.00 | 37.17 | 37.17 | 138,557 | -0.53(-1.40%) |
Jun 15, 2009 | 38.33 | 38.34 | 37.42 | 37.70 | 54,725 | -0.94(-2.43%) |
Jun 12, 2009 | 38.32 | 38.64 | 38.01 | 38.64 | 103,836 | +0.18(+0.46%) |
Jun 11, 2009 | 38.32 | 38.84 | 38.32 | 38.46 | 46,309 | +0.22(+0.59%) |
Jun 10, 2009 | 38.54 | 38.54 | 37.76 | 38.24 | 117,635 | -0.05(-0.13%) |
Jun 09, 2009 | 38.14 | 38.54 | 38.02 | 38.29 | 102,256 | +0.36(+0.95%) |
Jun 08, 2009 | 37.67 | 38.15 | 37.45 | 37.93 | 68,764 | -0.21(-0.54%) |
Jun 05, 2009 | 38.36 | 38.41 | 37.82 | 38.13 | 193,763 | +0.06(+0.15%) |
Jun 04, 2009 | 37.97 | 38.11 | 37.66 | 38.07 | 78,993 | +0.35(+0.93%) |
Jun 03, 2009 | 37.69 | 37.84 | 37.23 | 37.72 | 58,776 | -0.22(-0.57%) |
Jun 02, 2009 | 37.54 | 38.21 | 37.54 | 37.94 | 252,116 | +0.26(+0.70%) |
Jun 01, 2009 | 37.19 | 37.77 | 37.14 | 37.67 | 1,000,378 | +1.03(+2.80%) |
May 29, 2009 | 36.29 | 36.65 | 36.03 | 36.65 | 77,707 | +0.37(+1.03%) |
May 28, 2009 | 36.05 | 36.40 | 35.61 | 36.27 | 170,726 | +0.47(+1.31%) |
May 27, 2009 | 36.21 | 36.59 | 35.76 | 35.80 | 123,885 | -0.41(-1.13%) |
May 26, 2009 | 34.90 | 36.39 | 34.85 | 36.21 | 357,409 | +0.90(+2.55%) |
May 22, 2009 | 35.50 | 35.74 | 35.01 | 35.31 | 338,427 | -0.09(-0.25%) |
May 21, 2009 | 35.46 | 35.78 | 35.04 | 35.40 | 213,861 | -0.39(-1.09%) |
May 20, 2009 | 36.07 | 36.60 | 35.70 | 35.79 | 173,327 | -0.18(-0.49%) |
May 19, 2009 | 35.54 | 36.35 | 35.47 | 35.97 | 105,776 | +0.15(+0.41%) |
May 18, 2009 | 35.41 | 35.82 | 35.17 | 35.82 | 172,009 | +0.59(+1.67%) |
May 15, 2009 | 34.81 | 35.62 | 34.76 | 35.24 | 69,393 | +0.35(+1.01%) |
May 14, 2009 | 34.34 | 35.08 | 34.34 | 34.88 | 160,713 | +0.61(+1.77%) |
May 13, 2009 | 34.79 | 34.82 | 34.14 | 34.28 | 355,250 | -0.88(-2.50%) |
May 12, 2009 | 35.23 | 35.54 | 34.79 | 35.16 | 255,785 | -0.16(-0.44%) |
May 11, 2009 | 34.72 | 35.62 | 34.46 | 35.31 | 386,553 | +0.28(+0.81%) |
May 08, 2009 | 35.08 | 35.57 | 34.76 | 35.03 | 312,377 | +0.17(+0.48%) |
May 07, 2009 | 35.98 | 35.99 | 34.51 | 34.86 | 477,579 | -1.12(-3.13%) |
May 06, 2009 | 36.53 | 36.58 | 35.49 | 35.99 | 248,874 | -0.17(-0.46%) |
May 05, 2009 | 36.11 | 36.22 | 35.71 | 36.16 | 311,925 | +0.00(+0.00%) |
May 04, 2009 | 36.09 | 36.16 | 35.99 | 36.16 | 152,868 | +0.42(+1.18%) |