Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.46 | 32.10 | 30.82 | 31.70 | 439,634 | +0.19(+0.59%) |
Jul 30, 2009 | 31.85 | 32.07 | 31.44 | 31.52 | 442,195 | +0.24(+0.78%) |
Jul 29, 2009 | 31.32 | 31.37 | 30.83 | 31.27 | 344,645 | -0.21(-0.65%) |
Jul 28, 2009 | 31.70 | 31.91 | 30.73 | 31.48 | 738,496 | -0.51(-1.59%) |
Jul 27, 2009 | 31.88 | 32.02 | 31.31 | 31.99 | 579,653 | -0.29(-0.91%) |
Jul 24, 2009 | 31.86 | 32.49 | 31.39 | 32.28 | 1,183,192 | +0.08(+0.24%) |
Jul 23, 2009 | 31.37 | 32.24 | 31.31 | 32.20 | 1,221,422 | +0.69(+2.20%) |
Jul 22, 2009 | 30.95 | 31.66 | 30.84 | 31.51 | 381,288 | +0.28(+0.91%) |
Jul 21, 2009 | 31.50 | 31.56 | 30.76 | 31.22 | 409,815 | -0.13(-0.41%) |
Jul 20, 2009 | 31.27 | 31.35 | 30.81 | 31.35 | 705,909 | +0.48(+1.55%) |
Jul 17, 2009 | 30.63 | 31.14 | 30.60 | 30.87 | 362,283 | +0.18(+0.57%) |
Jul 16, 2009 | 30.33 | 30.88 | 29.99 | 30.70 | 522,996 | +0.26(+0.87%) |
Jul 15, 2009 | 30.14 | 30.66 | 29.68 | 30.43 | 675,787 | +0.54(+1.80%) |
Jul 14, 2009 | 30.10 | 30.21 | 29.43 | 29.89 | 582,836 | -0.24(-0.81%) |
Jul 13, 2009 | 29.73 | 30.14 | 29.60 | 30.14 | 750,914 | +0.14(+0.46%) |
Jul 10, 2009 | 29.40 | 30.12 | 28.97 | 30.00 | 744,845 | +0.27(+0.92%) |
Jul 09, 2009 | 29.12 | 30.46 | 29.04 | 29.73 | 836,942 | +0.78(+2.70%) |
Jul 08, 2009 | 28.54 | 29.84 | 28.54 | 28.94 | 1,022,830 | +0.43(+1.51%) |
Jul 07, 2009 | 29.17 | 29.17 | 28.51 | 28.51 | 887,511 | -0.65(-2.21%) |
Jul 06, 2009 | 29.00 | 29.18 | 28.38 | 29.16 | 781,936 | +0.12(+0.40%) |
Jul 02, 2009 | 30.12 | 30.12 | 29.04 | 29.04 | 726,448 | -1.63(-5.33%) |
Jul 01, 2009 | 31.46 | 31.46 | 30.48 | 30.68 | 787,498 | -0.64(-2.03%) |
Jun 30, 2009 | 31.28 | 31.53 | 30.94 | 31.31 | 1,113,469 | +0.00(+0.00%) |
Jun 29, 2009 | 29.14 | 31.31 | 29.14 | 31.31 | 2,081,195 | +2.70(+9.44%) |
Jun 26, 2009 | 28.66 | 28.77 | 28.19 | 28.61 | 1,511,126 | -0.14(-0.48%) |
Jun 25, 2009 | 28.42 | 28.89 | 28.42 | 28.75 | 799,355 | +0.37(+1.31%) |
Jun 24, 2009 | 28.01 | 28.82 | 27.98 | 28.38 | 853,244 | +0.45(+1.61%) |
Jun 23, 2009 | 28.52 | 28.58 | 27.81 | 27.93 | 675,609 | -0.52(-1.82%) |
Jun 22, 2009 | 29.48 | 29.48 | 28.29 | 28.44 | 850,028 | -1.28(-4.31%) |
Jun 19, 2009 | 29.38 | 29.79 | 29.14 | 29.73 | 1,046,206 | +0.59(+2.01%) |
Jun 18, 2009 | 28.57 | 29.27 | 28.06 | 29.14 | 615,963 | +0.70(+2.48%) |
Jun 17, 2009 | 28.63 | 28.86 | 28.01 | 28.43 | 653,253 | -0.14(-0.48%) |
Jun 16, 2009 | 29.52 | 29.63 | 28.23 | 28.57 | 844,052 | -0.63(-2.14%) |
Jun 15, 2009 | 29.56 | 29.75 | 28.83 | 29.20 | 661,642 | -0.81(-2.71%) |
Jun 12, 2009 | 30.27 | 30.27 | 29.60 | 30.01 | 396,608 | -0.41(-1.35%) |
Jun 11, 2009 | 30.18 | 30.67 | 30.17 | 30.42 | 732,039 | +0.37(+1.24%) |
Jun 10, 2009 | 29.80 | 30.14 | 29.28 | 30.05 | 1,470,779 | +0.50(+1.69%) |
Jun 09, 2009 | 29.79 | 29.84 | 29.38 | 29.55 | 1,011,885 | -0.14(-0.46%) |
Jun 08, 2009 | 29.98 | 30.13 | 29.59 | 29.69 | 1,015,175 | -0.55(-1.81%) |
Jun 05, 2009 | 30.48 | 30.79 | 29.72 | 30.24 | 741,886 | +0.16(+0.52%) |
Jun 04, 2009 | 30.01 | 30.41 | 29.28 | 30.08 | 1,206,138 | +0.21(+0.69%) |
Jun 03, 2009 | 30.42 | 30.70 | 29.31 | 29.87 | 1,000,366 | -0.93(-3.01%) |
Jun 02, 2009 | 30.67 | 31.13 | 30.33 | 30.80 | 1,627,464 | +0.29(+0.95%) |
Jun 01, 2009 | 31.19 | 31.29 | 30.12 | 30.51 | 1,499,476 | -0.71(-2.29%) |
May 29, 2009 | 31.01 | 31.22 | 30.33 | 31.22 | 1,089,677 | +0.31(+1.01%) |
May 28, 2009 | 30.63 | 31.07 | 29.32 | 30.91 | 1,216,115 | +0.60(+1.97%) |
May 27, 2009 | 30.27 | 30.95 | 30.13 | 30.31 | 1,521,957 | -0.01(-0.03%) |
May 26, 2009 | 28.26 | 30.33 | 27.67 | 30.32 | 1,484,794 | +1.71(+5.98%) |
May 22, 2009 | 28.64 | 28.71 | 27.84 | 28.61 | 630,708 | +0.02(+0.07%) |
May 21, 2009 | 28.76 | 28.77 | 27.86 | 28.59 | 759,152 | -0.36(-1.25%) |
May 20, 2009 | 30.24 | 30.45 | 28.85 | 28.95 | 1,152,219 | -0.95(-3.17%) |
May 19, 2009 | 29.83 | 30.42 | 29.27 | 29.90 | 1,366,981 | +0.00(+0.00%) |
May 18, 2009 | 29.52 | 29.97 | 29.09 | 29.90 | 1,098,641 | +0.75(+2.58%) |
May 15, 2009 | 29.00 | 29.84 | 28.83 | 29.15 | 917,948 | +0.15(+0.51%) |
May 14, 2009 | 28.71 | 29.69 | 27.94 | 29.00 | 1,158,877 | +0.29(+1.02%) |
May 13, 2009 | 29.02 | 29.08 | 28.14 | 28.71 | 1,349,947 | -0.91(-3.07%) |
May 12, 2009 | 29.44 | 29.76 | 28.48 | 29.62 | 1,017,182 | +0.11(+0.36%) |
May 11, 2009 | 29.83 | 29.83 | 28.09 | 29.51 | 1,778,283 | -0.85(-2.80%) |
May 08, 2009 | 29.34 | 30.48 | 28.89 | 30.36 | 2,877,629 | +1.72(+6.01%) |
May 07, 2009 | 27.89 | 29.11 | 27.21 | 28.64 | 2,679,178 | +1.01(+3.65%) |
May 06, 2009 | 27.18 | 27.79 | 26.22 | 27.63 | 1,404,937 | +0.64(+2.36%) |
May 05, 2009 | 26.05 | 27.15 | 25.85 | 27.00 | 1,127,039 | +0.93(+3.57%) |
May 04, 2009 | 25.92 | 26.07 | 25.66 | 26.07 | 791,912 | +1.40(+5.67%) |