Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.55 | 38.45 | 37.55 | 38.45 | 32,576 | +1.20(+3.22%) |
Jul 30, 2009 | 37.25 | 37.75 | 37.15 | 37.25 | 2,800 | +1.40(+3.91%) |
Jul 29, 2009 | 36.00 | 36.10 | 35.60 | 35.85 | 3,365 | -1.03(-2.79%) |
Jul 28, 2009 | 36.45 | 36.88 | 36.20 | 36.88 | 11,028 | +0.18(+0.49%) |
Jul 27, 2009 | 36.85 | 36.90 | 36.70 | 36.70 | 2,301 | +0.20(+0.55%) |
Jul 24, 2009 | 36.65 | 36.65 | 35.90 | 36.50 | 8,965 | -0.20(-0.54%) |
Jul 23, 2009 | 35.82 | 36.70 | 35.45 | 36.70 | 2,965 | +0.90(+2.51%) |
Jul 22, 2009 | 35.35 | 35.80 | 35.35 | 35.80 | 3,095 | +0.45(+1.27%) |
Jul 21, 2009 | 35.20 | 35.75 | 35.20 | 35.35 | 4,717 | +0.20(+0.57%) |
Jul 20, 2009 | 35.40 | 35.70 | 34.70 | 35.15 | 2,106 | +0.95(+2.78%) |
Jul 17, 2009 | 34.40 | 34.45 | 34.16 | 34.20 | 1,546 | +0.30(+0.88%) |
Jul 16, 2009 | 33.45 | 33.90 | 33.30 | 33.90 | 7,226 | +0.35(+1.04%) |
Jul 15, 2009 | 33.40 | 33.82 | 33.11 | 33.55 | 8,160 | +1.30(+4.03%) |
Jul 14, 2009 | 31.92 | 32.25 | 31.65 | 32.25 | 3,350 | +1.05(+3.37%) |
Jul 13, 2009 | 30.29 | 31.20 | 30.29 | 31.20 | 4,879 | +0.25(+0.81%) |
Jul 10, 2009 | 30.60 | 31.05 | 30.60 | 30.95 | 2,012 | -0.70(-2.21%) |
Jul 09, 2009 | 31.20 | 31.70 | 31.15 | 31.65 | 2,830 | +0.60(+1.93%) |
Jul 08, 2009 | 31.45 | 31.45 | 30.55 | 31.05 | 18,647 | -0.55(-1.74%) |
Jul 07, 2009 | 32.00 | 32.25 | 31.60 | 31.60 | 6,726 | -0.60(-1.86%) |
Jul 06, 2009 | 32.30 | 32.30 | 31.75 | 32.20 | 4,781 | -0.10(-0.31%) |
Jul 02, 2009 | 33.00 | 33.05 | 32.30 | 32.30 | 6,676 | -2.25(-6.51%) |
Jul 01, 2009 | 34.85 | 35.10 | 34.55 | 34.55 | 1,609 | +0.15(+0.44%) |
Jun 30, 2009 | 35.25 | 35.25 | 34.35 | 34.40 | 12,514 | -0.60(-1.71%) |
Jun 29, 2009 | 34.45 | 35.10 | 34.45 | 35.00 | 8,979 | +0.55(+1.60%) |
Jun 26, 2009 | 34.15 | 34.65 | 34.15 | 34.45 | 5,186 | +0.35(+1.03%) |
Jun 25, 2009 | 33.40 | 34.20 | 33.40 | 34.10 | 11,766 | +0.91(+2.74%) |
Jun 24, 2009 | 33.55 | 33.55 | 33.15 | 33.19 | 2,194 | +0.89(+2.76%) |
Jun 23, 2009 | 31.61 | 32.35 | 31.61 | 32.30 | 15,744 | +0.40(+1.25%) |
Jun 22, 2009 | 32.45 | 32.45 | 31.65 | 31.90 | 3,101 | -1.70(-5.06%) |
Jun 19, 2009 | 34.00 | 34.00 | 33.26 | 33.60 | 4,661 | +1.70(+5.33%) |
Jun 18, 2009 | 32.00 | 32.80 | 31.85 | 31.90 | 5,457 | +0.30(+0.95%) |
Jun 17, 2009 | 31.50 | 32.56 | 31.35 | 31.60 | 2,463 | -1.68(-5.05%) |
Jun 16, 2009 | 33.35 | 33.35 | 32.35 | 33.28 | 4,422 | +0.48(+1.46%) |
Jun 15, 2009 | 34.10 | 34.10 | 32.60 | 32.80 | 6,175 | -1.50(-4.37%) |
Jun 12, 2009 | 35.00 | 35.07 | 34.25 | 34.30 | 3,917 | -1.32(-3.71%) |
Jun 11, 2009 | 34.60 | 35.62 | 34.60 | 35.62 | 10,351 | +1.28(+3.73%) |
Jun 10, 2009 | 34.49 | 34.60 | 33.70 | 34.34 | 13,515 | +0.14(+0.41%) |
Jun 09, 2009 | 33.85 | 34.20 | 33.65 | 34.20 | 4,200 | +0.70(+2.09%) |
Jun 08, 2009 | 33.45 | 33.75 | 33.15 | 33.50 | 6,531 | -0.70(-2.05%) |
Jun 05, 2009 | 34.95 | 34.95 | 33.65 | 34.20 | 334,374 | -0.90(-2.56%) |
Jun 04, 2009 | 34.55 | 35.45 | 34.55 | 35.10 | 295,554 | -0.10(-0.28%) |
Jun 03, 2009 | 36.80 | 36.80 | 34.70 | 35.20 | 72,355 | -1.95(-5.25%) |
Jun 02, 2009 | 37.10 | 37.15 | 36.60 | 37.15 | 2,139 | +0.40(+1.09%) |
Jun 01, 2009 | 35.97 | 36.75 | 35.97 | 36.75 | 5,388 | +2.19(+6.34%) |
May 29, 2009 | 35.50 | 35.50 | 34.56 | 34.56 | 7,337 | +0.21(+0.61%) |
May 28, 2009 | 33.95 | 34.35 | 33.70 | 34.35 | 12,638 | +1.75(+5.37%) |
May 27, 2009 | 33.25 | 33.65 | 32.60 | 32.60 | 27,561 | -1.60(-4.68%) |
May 26, 2009 | 33.12 | 34.20 | 33.12 | 34.20 | 262,536 | +0.65(+1.94%) |
May 22, 2009 | 33.55 | 33.75 | 33.30 | 33.55 | 277,775 | -0.55(-1.61%) |
May 21, 2009 | 33.60 | 34.31 | 33.60 | 34.10 | 7,425 | -0.90(-2.57%) |
May 20, 2009 | 35.30 | 35.80 | 34.92 | 35.00 | 37,306 | +0.20(+0.57%) |
May 19, 2009 | 34.25 | 35.00 | 34.25 | 34.80 | 13,482 | +0.90(+2.65%) |
May 18, 2009 | 32.80 | 33.90 | 32.80 | 33.90 | 5,520 | +2.00(+6.27%) |
May 15, 2009 | 32.45 | 33.20 | 31.90 | 31.90 | 5,181 | -0.85(-2.60%) |
May 14, 2009 | 32.25 | 33.15 | 32.25 | 32.75 | 16,546 | -0.20(-0.61%) |
May 13, 2009 | 33.65 | 34.20 | 32.85 | 32.95 | 5,835 | -1.25(-3.65%) |
May 12, 2009 | 34.25 | 34.60 | 33.85 | 34.20 | 8,222 | +0.30(+0.88%) |
May 11, 2009 | 34.75 | 34.75 | 33.90 | 33.90 | 20,975 | -0.85(-2.45%) |
May 08, 2009 | 33.05 | 34.95 | 33.05 | 34.75 | 19,587 | +2.34(+7.22%) |
May 07, 2009 | 32.85 | 33.60 | 32.30 | 32.41 | 8,590 | +0.41(+1.28%) |
May 06, 2009 | 31.70 | 32.50 | 31.70 | 32.00 | 10,078 | +1.00(+3.23%) |
May 05, 2009 | 31.15 | 31.50 | 30.70 | 31.00 | 12,051 | +0.20(+0.65%) |
May 04, 2009 | 29.55 | 30.80 | 29.55 | 30.80 | 6,954 | +1.87(+6.46%) |