Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.15 | 39.49 | 39.04 | 39.04 | 13,520 | -0.16(-0.40%) |
Jul 30, 2009 | 39.50 | 39.81 | 39.20 | 39.20 | 19,501 | +0.01(+0.03%) |
Jul 29, 2009 | 38.92 | 39.32 | 38.92 | 39.19 | 26,685 | +0.15(+0.39%) |
Jul 28, 2009 | 39.25 | 39.26 | 38.79 | 39.04 | 11,724 | -0.23(-0.59%) |
Jul 27, 2009 | 39.24 | 39.28 | 39.00 | 39.27 | 27,676 | -0.23(-0.58%) |
Jul 24, 2009 | 38.69 | 39.50 | 38.69 | 39.50 | 112,570 | +0.71(+1.82%) |
Jul 23, 2009 | 38.20 | 39.01 | 38.20 | 38.79 | 43,872 | +0.65(+1.70%) |
Jul 22, 2009 | 38.14 | 38.51 | 38.12 | 38.14 | 61,266 | -0.08(-0.21%) |
Jul 21, 2009 | 38.03 | 38.25 | 37.90 | 38.22 | 36,089 | +0.58(+1.55%) |
Jul 20, 2009 | 37.51 | 37.65 | 37.31 | 37.64 | 24,464 | +0.33(+0.89%) |
Jul 17, 2009 | 37.39 | 37.40 | 37.20 | 37.31 | 95,420 | -0.12(-0.32%) |
Jul 16, 2009 | 37.04 | 37.48 | 37.04 | 37.43 | 56,680 | +0.28(+0.74%) |
Jul 15, 2009 | 37.04 | 37.22 | 36.62 | 37.15 | 35,311 | +0.42(+1.14%) |
Jul 14, 2009 | 36.44 | 36.79 | 36.44 | 36.73 | 17,096 | +0.38(+1.04%) |
Jul 13, 2009 | 35.90 | 36.45 | 35.90 | 36.35 | 23,673 | +0.53(+1.47%) |
Jul 10, 2009 | 35.84 | 36.04 | 35.75 | 35.83 | 15,989 | -0.24(-0.65%) |
Jul 09, 2009 | 36.55 | 36.55 | 35.90 | 36.06 | 16,507 | -0.42(-1.16%) |
Jul 08, 2009 | 36.70 | 36.71 | 36.24 | 36.48 | 34,166 | -0.12(-0.34%) |
Jul 07, 2009 | 36.74 | 37.01 | 36.61 | 36.61 | 12,292 | -0.26(-0.70%) |
Jul 06, 2009 | 36.60 | 36.87 | 36.33 | 36.87 | 19,963 | +0.08(+0.23%) |
Jul 02, 2009 | 37.20 | 37.20 | 36.76 | 36.78 | 14,843 | -0.99(-2.63%) |
Jul 01, 2009 | 37.77 | 37.84 | 37.61 | 37.77 | 24,919 | +0.17(+0.45%) |
Jun 30, 2009 | 38.06 | 38.06 | 37.40 | 37.60 | 177,763 | -0.15(-0.41%) |
Jun 29, 2009 | 37.36 | 37.76 | 37.10 | 37.76 | 18,967 | +0.30(+0.80%) |
Jun 26, 2009 | 37.23 | 37.47 | 37.00 | 37.46 | 24,538 | +0.18(+0.48%) |
Jun 25, 2009 | 36.55 | 37.28 | 36.52 | 37.28 | 47,172 | +1.25(+3.47%) |
Jun 24, 2009 | 35.69 | 36.30 | 35.69 | 36.03 | 39,373 | +0.23(+0.63%) |
Jun 23, 2009 | 35.96 | 35.99 | 35.68 | 35.80 | 19,112 | -0.26(-0.71%) |
Jun 22, 2009 | 36.40 | 36.40 | 35.98 | 36.06 | 17,620 | -0.60(-1.65%) |
Jun 19, 2009 | 36.60 | 36.99 | 36.57 | 36.66 | 20,307 | +0.32(+0.87%) |
Jun 18, 2009 | 35.81 | 36.44 | 35.81 | 36.35 | 34,382 | +0.61(+1.70%) |
Jun 17, 2009 | 35.11 | 35.88 | 35.11 | 35.74 | 17,120 | +0.58(+1.65%) |
Jun 16, 2009 | 35.58 | 35.66 | 35.16 | 35.16 | 13,238 | -0.20(-0.55%) |
Jun 15, 2009 | 36.11 | 36.11 | 35.23 | 35.36 | 7,319 | -0.84(-2.33%) |
Jun 12, 2009 | 36.34 | 36.64 | 36.20 | 36.20 | 13,464 | -0.08(-0.22%) |
Jun 11, 2009 | 35.75 | 36.55 | 35.72 | 36.28 | 27,658 | +0.80(+2.24%) |
Jun 10, 2009 | 35.83 | 35.83 | 35.24 | 35.49 | 34,397 | -0.19(-0.55%) |
Jun 09, 2009 | 35.99 | 35.99 | 35.59 | 35.68 | 30,639 | -0.18(-0.50%) |
Jun 08, 2009 | 36.01 | 36.01 | 35.52 | 35.86 | 8,143 | -0.25(-0.70%) |
Jun 05, 2009 | 36.25 | 36.25 | 35.93 | 36.11 | 27,926 | -0.08(-0.22%) |
Jun 04, 2009 | 36.42 | 36.42 | 36.03 | 36.19 | 21,926 | -0.03(-0.09%) |
Jun 03, 2009 | 36.33 | 36.34 | 36.13 | 36.23 | 51,766 | -0.31(-0.84%) |
Jun 02, 2009 | 36.09 | 36.73 | 35.98 | 36.53 | 145,250 | +0.54(+1.49%) |
Jun 01, 2009 | 36.17 | 36.20 | 35.84 | 36.00 | 58,044 | +0.24(+0.68%) |
May 29, 2009 | 35.32 | 35.75 | 35.04 | 35.75 | 48,959 | +0.63(+1.80%) |
May 28, 2009 | 35.36 | 35.36 | 34.90 | 35.12 | 56,964 | +0.02(+0.05%) |
May 27, 2009 | 35.38 | 35.54 | 35.11 | 35.11 | 93,621 | -0.32(-0.89%) |
May 26, 2009 | 34.89 | 35.49 | 34.66 | 35.42 | 56,590 | +0.52(+1.49%) |
May 22, 2009 | 34.93 | 35.12 | 34.88 | 34.90 | 6,862 | +0.05(+0.14%) |
May 21, 2009 | 35.07 | 35.26 | 34.62 | 34.85 | 53,899 | -0.54(-1.54%) |
May 20, 2009 | 35.49 | 35.84 | 35.39 | 35.40 | 73,484 | +0.14(+0.39%) |
May 19, 2009 | 35.39 | 35.42 | 35.15 | 35.26 | 203,322 | -0.21(-0.59%) |
May 18, 2009 | 34.93 | 35.47 | 34.80 | 35.47 | 17,910 | +0.66(+1.89%) |
May 15, 2009 | 35.19 | 35.19 | 34.69 | 34.81 | 31,545 | -0.39(-1.11%) |
May 14, 2009 | 34.75 | 35.43 | 34.75 | 35.20 | 106,525 | +0.10(+0.28%) |
May 13, 2009 | 34.98 | 35.57 | 34.98 | 35.11 | 100,709 | -0.34(-0.96%) |
May 12, 2009 | 35.41 | 35.66 | 35.30 | 35.45 | 38,191 | +0.29(+0.82%) |
May 11, 2009 | 34.63 | 35.30 | 34.63 | 35.16 | 93,772 | -0.04(-0.12%) |
May 08, 2009 | 35.14 | 35.39 | 34.99 | 35.20 | 78,388 | +0.35(+1.00%) |
May 07, 2009 | 34.95 | 34.98 | 34.49 | 34.85 | 442,948 | +0.64(+1.88%) |
May 06, 2009 | 34.80 | 34.80 | 34.09 | 34.21 | 27,332 | -0.26(-0.75%) |
May 05, 2009 | 34.09 | 34.47 | 34.09 | 34.47 | 41,364 | +0.49(+1.43%) |
May 04, 2009 | 33.87 | 33.99 | 33.86 | 33.99 | 28,649 | +0.68(+2.05%) |