Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.05 | 37.54 | 37.03 | 37.21 | 27,408 | +0.11(+0.30%) |
Jul 30, 2009 | 37.30 | 37.58 | 37.09 | 37.10 | 49,548 | +0.21(+0.57%) |
Jul 29, 2009 | 36.77 | 37.04 | 36.74 | 36.89 | 22,146 | +0.00(+0.00%) |
Jul 28, 2009 | 36.68 | 36.95 | 36.57 | 36.89 | 58,319 | -0.02(-0.06%) |
Jul 27, 2009 | 36.75 | 36.91 | 36.63 | 36.91 | 22,783 | +0.09(+0.24%) |
Jul 24, 2009 | 36.70 | 36.85 | 36.48 | 36.82 | 48,348 | +0.18(+0.48%) |
Jul 23, 2009 | 35.98 | 36.90 | 35.94 | 36.65 | 50,051 | +0.85(+2.36%) |
Jul 22, 2009 | 35.80 | 36.00 | 35.70 | 35.80 | 68,566 | -0.02(-0.06%) |
Jul 21, 2009 | 35.85 | 36.12 | 35.52 | 35.82 | 75,908 | +0.02(+0.07%) |
Jul 20, 2009 | 35.72 | 35.80 | 35.43 | 35.80 | 17,267 | +0.16(+0.45%) |
Jul 17, 2009 | 35.57 | 35.64 | 35.43 | 35.64 | 22,879 | +0.07(+0.20%) |
Jul 16, 2009 | 35.30 | 35.63 | 35.20 | 35.57 | 70,530 | +0.20(+0.58%) |
Jul 15, 2009 | 34.77 | 35.36 | 34.69 | 35.36 | 62,304 | +0.85(+2.45%) |
Jul 14, 2009 | 34.26 | 34.52 | 34.22 | 34.52 | 17,676 | +0.26(+0.77%) |
Jul 13, 2009 | 33.87 | 34.28 | 33.72 | 34.25 | 24,056 | +0.53(+1.56%) |
Jul 10, 2009 | 33.68 | 33.95 | 33.59 | 33.73 | 18,654 | +0.00(+0.00%) |
Jul 09, 2009 | 33.94 | 33.97 | 33.71 | 33.73 | 61,446 | -0.21(-0.62%) |
Jul 08, 2009 | 34.13 | 34.13 | 33.67 | 33.94 | 52,323 | -0.01(-0.04%) |
Jul 07, 2009 | 34.36 | 34.42 | 33.93 | 33.95 | 46,441 | -0.47(-1.38%) |
Jul 06, 2009 | 33.85 | 34.43 | 33.79 | 34.43 | 27,380 | +0.32(+0.94%) |
Jul 02, 2009 | 34.14 | 34.30 | 34.05 | 34.11 | 120,438 | -0.55(-1.58%) |
Jul 01, 2009 | 34.33 | 34.91 | 34.33 | 34.66 | 30,724 | +0.55(+1.63%) |
Jun 30, 2009 | 34.57 | 34.57 | 33.87 | 34.10 | 26,749 | -0.16(-0.48%) |
Jun 29, 2009 | 34.12 | 34.31 | 33.95 | 34.26 | 42,046 | +0.29(+0.87%) |
Jun 26, 2009 | 33.91 | 34.14 | 33.79 | 33.97 | 86,600 | +0.03(+0.09%) |
Jun 25, 2009 | 33.51 | 34.02 | 33.51 | 33.94 | 87,856 | +0.55(+1.66%) |
Jun 24, 2009 | 33.54 | 33.79 | 33.25 | 33.39 | 30,787 | -0.18(-0.54%) |
Jun 23, 2009 | 33.85 | 33.85 | 33.52 | 33.57 | 68,743 | -0.15(-0.43%) |
Jun 22, 2009 | 33.84 | 33.97 | 33.68 | 33.71 | 61,832 | -0.37(-1.09%) |
Jun 19, 2009 | 34.44 | 34.55 | 34.06 | 34.09 | 35,106 | -0.18(-0.53%) |
Jun 18, 2009 | 33.76 | 34.40 | 33.76 | 34.27 | 76,707 | +0.54(+1.60%) |
Jun 17, 2009 | 33.58 | 33.96 | 33.58 | 33.73 | 46,301 | +0.09(+0.28%) |
Jun 16, 2009 | 34.20 | 34.24 | 33.63 | 33.63 | 68,944 | -0.60(-1.75%) |
Jun 15, 2009 | 34.60 | 34.60 | 34.16 | 34.23 | 38,432 | -0.63(-1.82%) |
Jun 12, 2009 | 34.68 | 34.92 | 34.57 | 34.87 | 41,659 | +0.06(+0.17%) |
Jun 11, 2009 | 34.91 | 35.21 | 34.80 | 34.81 | 41,829 | -0.01(-0.02%) |
Jun 10, 2009 | 35.20 | 35.23 | 34.50 | 34.82 | 45,161 | -0.15(-0.44%) |
Jun 09, 2009 | 35.10 | 35.16 | 34.83 | 34.97 | 55,916 | -0.12(-0.33%) |
Jun 08, 2009 | 34.82 | 35.25 | 34.69 | 35.09 | 38,043 | +0.00(+0.00%) |
Jun 05, 2009 | 35.47 | 35.51 | 34.88 | 35.09 | 68,328 | -0.11(-0.30%) |
Jun 04, 2009 | 35.09 | 35.22 | 34.76 | 35.19 | 37,008 | +0.19(+0.53%) |
Jun 03, 2009 | 35.10 | 35.15 | 34.75 | 35.01 | 40,974 | -0.31(-0.89%) |
Jun 02, 2009 | 34.83 | 35.44 | 34.76 | 35.32 | 66,778 | +0.50(+1.43%) |
Jun 01, 2009 | 34.49 | 34.93 | 34.46 | 34.82 | 68,059 | +0.76(+2.23%) |
May 29, 2009 | 33.70 | 34.06 | 33.50 | 34.06 | 38,876 | +0.52(+1.54%) |
May 28, 2009 | 33.37 | 33.61 | 33.03 | 33.55 | 56,543 | +0.30(+0.90%) |
May 27, 2009 | 33.88 | 33.95 | 33.20 | 33.25 | 71,615 | -0.77(-2.25%) |
May 26, 2009 | 33.42 | 34.11 | 33.34 | 34.01 | 139,250 | +0.42(+1.26%) |
May 22, 2009 | 33.52 | 33.86 | 33.42 | 33.59 | 34,688 | +0.03(+0.09%) |
May 21, 2009 | 33.84 | 33.84 | 33.26 | 33.56 | 105,546 | -0.36(-1.08%) |
May 20, 2009 | 34.01 | 34.33 | 33.93 | 33.93 | 64,417 | +0.09(+0.26%) |
May 19, 2009 | 33.66 | 33.96 | 33.54 | 33.84 | 73,739 | +0.20(+0.61%) |
May 18, 2009 | 33.28 | 33.66 | 33.10 | 33.63 | 65,399 | +0.59(+1.79%) |
May 15, 2009 | 32.91 | 33.27 | 32.91 | 33.04 | 83,733 | +0.09(+0.27%) |
May 14, 2009 | 32.92 | 33.20 | 32.82 | 32.96 | 674,836 | +0.09(+0.27%) |
May 13, 2009 | 32.82 | 32.90 | 32.56 | 32.87 | 82,856 | -0.31(-0.94%) |
May 12, 2009 | 32.95 | 33.36 | 32.85 | 33.18 | 72,288 | +0.27(+0.81%) |
May 11, 2009 | 32.99 | 33.14 | 32.83 | 32.91 | 78,811 | -0.48(-1.44%) |
May 08, 2009 | 33.24 | 33.50 | 33.09 | 33.39 | 149,671 | +0.38(+1.15%) |
May 07, 2009 | 33.56 | 33.56 | 32.83 | 33.01 | 108,336 | -0.01(-0.02%) |
May 06, 2009 | 33.00 | 33.11 | 32.82 | 33.02 | 76,384 | +0.15(+0.44%) |
May 05, 2009 | 32.85 | 33.14 | 32.68 | 32.87 | 127,079 | -0.20(-0.62%) |
May 04, 2009 | 32.20 | 33.08 | 32.20 | 33.08 | 152,041 | +0.87(+2.69%) |