Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.17 | 37.46 | 36.82 | 36.94 | 557,907 | -0.37(-0.99%) |
Jul 30, 2009 | 38.42 | 38.76 | 37.05 | 37.31 | 427,941 | -0.53(-1.40%) |
Jul 29, 2009 | 37.88 | 38.63 | 37.48 | 37.84 | 233,489 | -0.14(-0.37%) |
Jul 28, 2009 | 38.52 | 38.62 | 37.14 | 37.98 | 531,077 | -0.84(-2.16%) |
Jul 27, 2009 | 38.58 | 38.97 | 37.95 | 38.82 | 455,898 | -0.19(-0.49%) |
Jul 24, 2009 | 38.56 | 39.09 | 38.01 | 39.01 | 432,071 | +0.08(+0.21%) |
Jul 23, 2009 | 37.70 | 39.02 | 37.30 | 38.93 | 607,186 | +1.10(+2.91%) |
Jul 22, 2009 | 37.65 | 38.38 | 37.12 | 37.83 | 460,167 | -0.06(-0.16%) |
Jul 21, 2009 | 37.93 | 38.21 | 36.83 | 37.89 | 412,940 | +0.21(+0.56%) |
Jul 20, 2009 | 36.46 | 38.15 | 36.28 | 37.68 | 503,744 | +1.31(+3.60%) |
Jul 17, 2009 | 36.09 | 36.52 | 34.62 | 36.37 | 360,017 | +0.42(+1.17%) |
Jul 16, 2009 | 35.37 | 36.16 | 35.14 | 35.95 | 407,179 | +0.56(+1.58%) |
Jul 15, 2009 | 34.62 | 36.19 | 34.43 | 35.39 | 406,248 | +1.20(+3.51%) |
Jul 14, 2009 | 34.49 | 34.75 | 33.81 | 34.19 | 294,862 | -0.40(-1.16%) |
Jul 13, 2009 | 33.70 | 34.93 | 32.79 | 34.59 | 596,987 | +1.79(+5.46%) |
Jul 10, 2009 | 32.65 | 32.91 | 31.93 | 32.80 | 180,389 | +0.12(+0.37%) |
Jul 09, 2009 | 32.58 | 33.31 | 31.90 | 32.68 | 285,322 | +0.34(+1.05%) |
Jul 08, 2009 | 32.93 | 32.98 | 31.52 | 32.34 | 281,601 | -0.61(-1.85%) |
Jul 07, 2009 | 34.18 | 34.41 | 32.39 | 32.95 | 531,840 | -1.12(-3.29%) |
Jul 06, 2009 | 34.03 | 34.14 | 32.95 | 34.07 | 268,103 | -0.13(-0.38%) |
Jul 02, 2009 | 35.61 | 36.49 | 34.12 | 34.20 | 457,616 | -2.09(-5.76%) |
Jul 01, 2009 | 37.55 | 37.55 | 35.87 | 36.29 | 465,816 | -0.72(-1.95%) |
Jun 30, 2009 | 36.37 | 37.17 | 35.75 | 37.01 | 555,532 | +0.71(+1.96%) |
Jun 29, 2009 | 36.98 | 37.50 | 36.08 | 36.30 | 643,535 | -0.66(-1.79%) |
Jun 26, 2009 | 36.23 | 37.02 | 35.98 | 36.96 | 2,819,270 | +0.72(+1.99%) |
Jun 25, 2009 | 35.11 | 36.28 | 33.50 | 36.24 | 1,352,661 | +2.62(+7.79%) |
Jun 24, 2009 | 34.37 | 34.78 | 33.54 | 33.62 | 507,711 | -0.44(-1.29%) |
Jun 23, 2009 | 34.99 | 34.99 | 33.40 | 34.06 | 369,332 | -0.55(-1.59%) |
Jun 22, 2009 | 35.64 | 35.74 | 34.52 | 34.61 | 413,242 | -1.34(-3.73%) |
Jun 19, 2009 | 35.10 | 35.99 | 34.91 | 35.95 | 981,846 | +1.25(+3.60%) |
Jun 18, 2009 | 33.82 | 35.18 | 33.33 | 34.70 | 1,040,986 | +0.90(+2.66%) |
Jun 17, 2009 | 32.49 | 34.05 | 31.90 | 33.80 | 604,614 | +1.41(+4.35%) |
Jun 16, 2009 | 32.85 | 33.47 | 32.34 | 32.39 | 397,422 | -0.67(-2.03%) |
Jun 15, 2009 | 33.65 | 33.65 | 32.52 | 33.06 | 437,883 | -0.72(-2.13%) |
Jun 12, 2009 | 32.10 | 33.90 | 31.84 | 33.78 | 600,869 | +1.16(+3.56%) |
Jun 11, 2009 | 31.59 | 33.42 | 31.24 | 32.62 | 454,173 | +0.63(+1.97%) |
Jun 10, 2009 | 32.02 | 32.03 | 31.00 | 31.99 | 532,010 | +0.32(+1.01%) |
Jun 09, 2009 | 31.61 | 32.13 | 31.51 | 31.67 | 457,291 | +0.41(+1.31%) |
Jun 08, 2009 | 31.34 | 31.78 | 30.17 | 31.26 | 985,912 | +1.08(+3.58%) |
Jun 05, 2009 | 32.06 | 32.28 | 29.35 | 30.18 | 944,491 | -1.78(-5.57%) |
Jun 04, 2009 | 32.42 | 33.16 | 31.70 | 31.96 | 271,202 | -0.60(-1.84%) |
Jun 03, 2009 | 32.49 | 32.72 | 31.90 | 32.56 | 331,305 | -0.22(-0.67%) |
Jun 02, 2009 | 31.22 | 32.92 | 30.47 | 32.78 | 490,860 | +1.62(+5.20%) |
Jun 01, 2009 | 30.19 | 31.58 | 30.17 | 31.16 | 403,505 | +0.98(+3.25%) |
May 29, 2009 | 29.92 | 30.27 | 29.50 | 30.18 | 465,631 | +0.20(+0.67%) |
May 28, 2009 | 30.41 | 30.74 | 29.15 | 29.98 | 196,572 | +0.15(+0.50%) |
May 27, 2009 | 30.02 | 30.86 | 29.72 | 29.83 | 479,291 | +0.07(+0.24%) |
May 26, 2009 | 29.93 | 30.41 | 29.00 | 29.76 | 947,863 | -0.67(-2.20%) |
May 22, 2009 | 29.05 | 31.31 | 28.97 | 30.43 | 608,499 | -1.06(-3.37%) |
May 21, 2009 | 31.55 | 32.07 | 31.10 | 31.49 | 524,889 | -0.43(-1.35%) |
May 20, 2009 | 31.23 | 32.47 | 31.23 | 31.92 | 535,292 | +0.47(+1.49%) |
May 19, 2009 | 31.29 | 31.73 | 30.54 | 31.45 | 466,691 | -0.18(-0.57%) |
May 18, 2009 | 31.33 | 31.81 | 30.76 | 31.63 | 487,168 | +0.97(+3.16%) |
May 15, 2009 | 32.35 | 32.35 | 30.55 | 30.66 | 539,034 | -1.46(-4.55%) |
May 14, 2009 | 32.15 | 32.58 | 31.53 | 32.12 | 490,222 | -1.23(-3.69%) |
May 13, 2009 | 32.80 | 33.65 | 32.42 | 33.35 | 576,353 | -0.06(-0.18%) |
May 12, 2009 | 33.13 | 33.88 | 33.01 | 33.41 | 649,324 | +0.15(+0.45%) |
May 11, 2009 | 32.66 | 33.46 | 32.21 | 33.26 | 510,517 | +0.16(+0.48%) |
May 08, 2009 | 32.93 | 33.35 | 32.48 | 33.10 | 275,681 | +0.41(+1.25%) |
May 07, 2009 | 33.18 | 33.65 | 32.23 | 32.69 | 548,632 | -0.59(-1.77%) |
May 06, 2009 | 33.56 | 33.99 | 32.54 | 33.28 | 586,613 | -0.15(-0.45%) |
May 05, 2009 | 32.17 | 33.69 | 32.12 | 33.43 | 607,231 | +1.05(+3.24%) |
May 04, 2009 | 32.50 | 33.50 | 30.88 | 32.38 | 1,218,376 | -1.40(-4.14%) |