Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.07 | 39.87 | 39.07 | 39.27 | 482,598 | -0.08(-0.19%) |
Jul 30, 2009 | 39.14 | 40.14 | 38.90 | 39.35 | 473,824 | +0.53(+1.37%) |
Jul 29, 2009 | 38.20 | 39.11 | 38.20 | 38.82 | 639,200 | +0.28(+0.72%) |
Jul 28, 2009 | 39.25 | 39.54 | 38.23 | 38.54 | 512,677 | -0.87(-2.22%) |
Jul 27, 2009 | 39.82 | 40.19 | 39.34 | 39.42 | 360,081 | -0.24(-0.60%) |
Jul 24, 2009 | 39.53 | 39.92 | 39.19 | 39.65 | 1,397 | +0.06(+0.14%) |
Jul 23, 2009 | 38.07 | 39.86 | 38.07 | 39.60 | 375,756 | +1.54(+4.05%) |
Jul 22, 2009 | 37.36 | 38.77 | 36.15 | 38.06 | 635,800 | +0.46(+1.21%) |
Jul 21, 2009 | 37.45 | 37.83 | 37.05 | 37.60 | 472,307 | +0.38(+1.02%) |
Jul 20, 2009 | 37.05 | 37.41 | 36.78 | 37.22 | 353,479 | +0.31(+0.85%) |
Jul 17, 2009 | 36.78 | 37.30 | 36.41 | 36.91 | 377,833 | +0.38(+1.04%) |
Jul 16, 2009 | 35.94 | 36.64 | 35.84 | 36.53 | 482,357 | +0.28(+0.76%) |
Jul 15, 2009 | 35.82 | 36.30 | 35.61 | 36.25 | 452,685 | +1.06(+3.03%) |
Jul 14, 2009 | 35.13 | 35.19 | 34.62 | 35.19 | 459,778 | +0.48(+1.40%) |
Jul 13, 2009 | 34.24 | 34.71 | 33.98 | 34.70 | 645,604 | +0.42(+1.22%) |
Jul 10, 2009 | 34.17 | 34.59 | 33.94 | 34.28 | 284,538 | -0.33(-0.96%) |
Jul 09, 2009 | 34.76 | 34.88 | 34.30 | 34.62 | 471,077 | +0.36(+1.05%) |
Jul 08, 2009 | 34.66 | 34.94 | 33.71 | 34.25 | 472,369 | -0.29(-0.83%) |
Jul 07, 2009 | 35.86 | 36.06 | 34.49 | 34.54 | 452,679 | -1.27(-3.56%) |
Jul 06, 2009 | 36.35 | 36.36 | 35.46 | 35.81 | 631,936 | -0.82(-2.23%) |
Jul 02, 2009 | 37.69 | 37.80 | 36.30 | 36.63 | 376,579 | -1.88(-4.89%) |
Jul 01, 2009 | 38.32 | 39.21 | 37.89 | 38.51 | 522,324 | +0.59(+1.55%) |
Jun 30, 2009 | 38.61 | 38.71 | 37.33 | 37.92 | 644,210 | -0.58(-1.51%) |
Jun 29, 2009 | 38.52 | 38.73 | 38.26 | 38.50 | 364,719 | +0.20(+0.52%) |
Jun 26, 2009 | 38.16 | 38.51 | 37.84 | 38.30 | 537,931 | +0.00(+0.00%) |
Jun 25, 2009 | 37.40 | 38.38 | 37.32 | 38.30 | 510,331 | +1.14(+3.07%) |
Jun 24, 2009 | 36.62 | 37.58 | 36.35 | 37.16 | 1,300,401 | +0.89(+2.46%) |
Jun 23, 2009 | 35.87 | 36.55 | 35.82 | 36.27 | 494,693 | +0.38(+1.06%) |
Jun 22, 2009 | 37.57 | 37.57 | 35.89 | 35.89 | 480,964 | -1.92(-5.08%) |
Jun 19, 2009 | 38.53 | 38.85 | 37.51 | 37.81 | 535,330 | -0.40(-1.04%) |
Jun 18, 2009 | 37.80 | 38.49 | 37.80 | 38.21 | 348,502 | +0.31(+0.83%) |
Jun 17, 2009 | 37.88 | 38.20 | 37.50 | 37.89 | 544,718 | +0.15(+0.40%) |
Jun 16, 2009 | 38.34 | 38.85 | 37.57 | 37.74 | 602,560 | -0.29(-0.77%) |
Jun 15, 2009 | 38.72 | 38.95 | 37.52 | 38.04 | 492,485 | -1.17(-2.98%) |
Jun 12, 2009 | 38.85 | 39.32 | 38.10 | 39.21 | 530,538 | +0.10(+0.27%) |
Jun 11, 2009 | 38.22 | 39.56 | 38.09 | 39.10 | 384,301 | +0.85(+2.21%) |
Jun 10, 2009 | 37.85 | 38.31 | 37.69 | 38.26 | 357,686 | +0.73(+1.95%) |
Jun 09, 2009 | 37.83 | 38.61 | 37.45 | 37.52 | 487,664 | -0.05(-0.13%) |
Jun 08, 2009 | 36.99 | 37.89 | 36.84 | 37.57 | 482,862 | +0.39(+1.05%) |
Jun 05, 2009 | 36.87 | 37.34 | 36.56 | 37.18 | 719,212 | +0.48(+1.32%) |
Jun 04, 2009 | 36.16 | 36.82 | 35.47 | 36.70 | 780,789 | +0.79(+2.20%) |
Jun 03, 2009 | 36.20 | 36.39 | 35.40 | 35.91 | 504,607 | -0.49(-1.36%) |
Jun 02, 2009 | 36.93 | 37.11 | 35.85 | 36.40 | 608,978 | -0.66(-1.77%) |
Jun 01, 2009 | 35.88 | 37.21 | 35.88 | 37.06 | 495,536 | +1.68(+4.76%) |
May 29, 2009 | 35.12 | 35.95 | 34.81 | 35.38 | 565,014 | +0.63(+1.81%) |
May 28, 2009 | 34.93 | 35.46 | 34.44 | 34.75 | 1,001,315 | +0.28(+0.80%) |
May 27, 2009 | 35.36 | 35.70 | 34.44 | 34.47 | 475,520 | -0.86(-2.42%) |
May 26, 2009 | 34.67 | 35.64 | 34.07 | 35.33 | 527,998 | +0.61(+1.75%) |
May 22, 2009 | 35.00 | 35.33 | 34.65 | 34.72 | 262,308 | -0.16(-0.46%) |
May 21, 2009 | 35.21 | 35.44 | 34.45 | 34.88 | 421,868 | -0.67(-1.90%) |
May 20, 2009 | 36.21 | 36.96 | 35.42 | 35.56 | 518,911 | -0.21(-0.58%) |
May 19, 2009 | 35.17 | 36.16 | 35.17 | 35.77 | 510,491 | +0.38(+1.07%) |
May 18, 2009 | 34.09 | 35.39 | 34.09 | 35.39 | 519,616 | +1.64(+4.87%) |
May 15, 2009 | 34.38 | 34.58 | 33.58 | 33.74 | 655,424 | -0.64(-1.85%) |
May 14, 2009 | 34.22 | 34.64 | 33.96 | 34.38 | 863,710 | +0.29(+0.84%) |
May 13, 2009 | 34.57 | 35.07 | 33.92 | 34.09 | 930,022 | -0.95(-2.71%) |
May 12, 2009 | 35.26 | 35.26 | 34.66 | 35.04 | 737,710 | +0.35(+1.01%) |
May 11, 2009 | 34.93 | 35.14 | 34.59 | 34.69 | 626,136 | -0.93(-2.61%) |
May 08, 2009 | 34.45 | 35.82 | 34.18 | 35.62 | 896,918 | +1.59(+4.66%) |
May 07, 2009 | 34.66 | 35.39 | 33.74 | 34.04 | 807,021 | -0.48(-1.40%) |
May 06, 2009 | 34.11 | 34.55 | 33.86 | 34.52 | 854,607 | +0.82(+2.43%) |
May 05, 2009 | 34.56 | 34.79 | 33.28 | 33.70 | 527,485 | -0.93(-2.69%) |
May 04, 2009 | 34.36 | 34.64 | 34.25 | 34.63 | 878,825 | +0.18(+0.52%) |