Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.06 | 36.50 | 34.91 | 36.24 | 635,415 | +1.10(+3.12%) |
Jul 30, 2009 | 33.46 | 35.79 | 33.45 | 35.14 | 886,414 | +1.08(+3.17%) |
Jul 29, 2009 | 34.42 | 34.46 | 33.68 | 34.06 | 321,449 | -0.57(-1.65%) |
Jul 28, 2009 | 34.20 | 34.76 | 33.94 | 34.63 | 382,349 | +0.30(+0.86%) |
Jul 27, 2009 | 33.87 | 34.63 | 33.80 | 34.34 | 649,209 | +0.50(+1.47%) |
Jul 24, 2009 | 34.13 | 34.14 | 33.00 | 33.84 | 724 | -0.46(-1.34%) |
Jul 23, 2009 | 32.55 | 34.37 | 32.48 | 34.30 | 1,024,281 | +1.55(+4.72%) |
Jul 22, 2009 | 32.07 | 33.11 | 31.75 | 32.75 | 297,612 | +0.36(+1.12%) |
Jul 21, 2009 | 32.53 | 32.60 | 31.69 | 32.39 | 459,542 | -0.06(-0.18%) |
Jul 20, 2009 | 31.39 | 32.49 | 31.19 | 32.45 | 464,597 | +1.20(+3.85%) |
Jul 17, 2009 | 31.21 | 31.64 | 30.80 | 31.24 | 441,760 | -0.02(-0.06%) |
Jul 16, 2009 | 30.51 | 31.39 | 30.00 | 31.26 | 496,967 | +0.66(+2.15%) |
Jul 15, 2009 | 29.82 | 31.02 | 29.82 | 30.60 | 858,589 | +1.13(+3.82%) |
Jul 14, 2009 | 29.36 | 29.65 | 28.45 | 29.48 | 498,943 | +0.05(+0.16%) |
Jul 13, 2009 | 28.41 | 29.51 | 27.47 | 29.43 | 728,585 | +1.22(+4.33%) |
Jul 10, 2009 | 28.50 | 28.71 | 27.68 | 28.21 | 409,390 | -0.45(-1.57%) |
Jul 09, 2009 | 29.12 | 29.24 | 28.56 | 28.66 | 593,030 | -0.08(-0.27%) |
Jul 08, 2009 | 29.02 | 29.37 | 27.71 | 28.73 | 1,047,571 | -0.31(-1.05%) |
Jul 07, 2009 | 30.70 | 30.70 | 29.00 | 29.04 | 851,989 | -1.73(-5.62%) |
Jul 06, 2009 | 30.89 | 31.30 | 30.26 | 30.77 | 855,601 | -0.26(-0.83%) |
Jul 02, 2009 | 31.43 | 31.88 | 30.96 | 31.02 | 1,318,522 | -0.77(-2.43%) |
Jul 01, 2009 | 31.43 | 32.00 | 31.25 | 31.80 | 1,181,061 | +0.55(+1.77%) |
Jun 30, 2009 | 31.43 | 31.62 | 30.88 | 31.24 | 777,525 | -0.11(-0.37%) |
Jun 29, 2009 | 31.40 | 31.52 | 30.42 | 31.36 | 551,238 | -0.11(-0.33%) |
Jun 26, 2009 | 31.19 | 31.94 | 31.03 | 31.46 | 936,081 | -0.04(-0.12%) |
Jun 25, 2009 | 31.00 | 31.53 | 30.96 | 31.50 | 762,605 | +0.60(+1.95%) |
Jun 24, 2009 | 30.55 | 31.50 | 30.32 | 30.90 | 750,668 | +0.78(+2.60%) |
Jun 23, 2009 | 29.93 | 30.50 | 29.43 | 30.12 | 688,363 | +0.28(+0.93%) |
Jun 22, 2009 | 30.89 | 30.89 | 29.76 | 29.84 | 1,234,771 | -1.31(-4.20%) |
Jun 19, 2009 | 29.97 | 31.23 | 29.95 | 31.15 | 1,622,394 | +1.36(+4.58%) |
Jun 18, 2009 | 29.68 | 30.08 | 29.10 | 29.78 | 1,433,798 | -0.12(-0.41%) |
Jun 17, 2009 | 30.62 | 30.62 | 28.70 | 29.91 | 1,519,054 | -0.88(-2.85%) |
Jun 16, 2009 | 32.29 | 32.90 | 30.40 | 30.79 | 1,113,749 | -2.23(-6.76%) |
Jun 15, 2009 | 32.80 | 33.16 | 31.87 | 33.02 | 1,709,240 | -0.05(-0.14%) |
Jun 12, 2009 | 32.53 | 33.12 | 32.28 | 33.07 | 1,955,247 | +0.45(+1.38%) |
Jun 11, 2009 | 34.10 | 34.21 | 32.48 | 32.62 | 8,144,577 | -1.42(-4.18%) |
Jun 10, 2009 | 34.77 | 35.64 | 33.95 | 34.04 | 1,895,483 | -1.82(-5.08%) |
Jun 09, 2009 | 36.04 | 36.28 | 35.60 | 35.86 | 745,177 | -0.25(-0.69%) |
Jun 08, 2009 | 35.53 | 36.57 | 35.29 | 36.11 | 725,832 | +0.15(+0.42%) |
Jun 05, 2009 | 37.39 | 37.80 | 35.58 | 35.96 | 1,237,710 | -1.12(-3.01%) |
Jun 04, 2009 | 36.77 | 37.16 | 35.40 | 37.08 | 1,102,301 | +0.70(+1.92%) |
Jun 03, 2009 | 37.00 | 37.10 | 35.16 | 36.38 | 769,449 | -0.97(-2.61%) |
Jun 02, 2009 | 37.28 | 37.53 | 36.00 | 37.35 | 983,340 | +0.42(+1.14%) |
Jun 01, 2009 | 34.15 | 37.24 | 34.03 | 36.93 | 1,632,837 | +3.47(+10.39%) |
May 29, 2009 | 32.83 | 33.70 | 32.34 | 33.46 | 947,157 | +0.88(+2.70%) |
May 28, 2009 | 32.87 | 33.82 | 31.53 | 32.58 | 1,094,607 | -0.17(-0.52%) |
May 27, 2009 | 34.27 | 34.84 | 32.72 | 32.75 | 1,150,937 | -1.37(-4.03%) |
May 26, 2009 | 32.53 | 34.31 | 31.77 | 34.13 | 1,268,310 | +1.40(+4.29%) |
May 22, 2009 | 33.71 | 34.37 | 32.55 | 32.72 | 1,077,988 | -1.01(-3.00%) |
May 21, 2009 | 33.32 | 34.33 | 32.58 | 33.74 | 1,001,434 | -0.11(-0.31%) |
May 20, 2009 | 35.97 | 37.27 | 33.69 | 33.84 | 1,297,916 | -1.83(-5.14%) |
May 19, 2009 | 34.58 | 36.43 | 33.80 | 35.67 | 1,542,048 | +0.87(+2.50%) |
May 18, 2009 | 32.24 | 34.94 | 32.24 | 34.80 | 1,853,701 | +3.07(+9.69%) |
May 15, 2009 | 32.21 | 33.23 | 31.29 | 31.73 | 1,237,964 | -0.58(-1.80%) |
May 14, 2009 | 30.49 | 33.05 | 30.16 | 32.31 | 1,359,194 | +1.90(+6.25%) |
May 13, 2009 | 31.52 | 32.12 | 30.08 | 30.41 | 1,098,540 | -2.62(-7.92%) |
May 12, 2009 | 34.05 | 34.74 | 31.48 | 33.03 | 1,159,410 | -0.95(-2.81%) |
May 11, 2009 | 34.74 | 35.33 | 33.41 | 33.98 | 1,304,024 | -2.06(-5.72%) |
May 08, 2009 | 35.58 | 36.05 | 33.09 | 36.05 | 1,673,839 | +0.85(+2.41%) |
May 07, 2009 | 37.70 | 38.18 | 34.71 | 35.20 | 1,750,341 | -2.22(-5.94%) |
May 06, 2009 | 34.65 | 37.52 | 34.58 | 37.42 | 1,710,622 | +3.24(+9.47%) |
May 05, 2009 | 32.86 | 34.56 | 32.84 | 34.18 | 1,004,482 | +0.58(+1.73%) |
May 04, 2009 | 32.26 | 33.87 | 32.24 | 33.60 | 1,484,640 | +3.80(+12.75%) |