Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.70 | 37.99 | 37.43 | 37.53 | 357,288 | -0.24(-0.65%) |
Jul 30, 2009 | 38.05 | 38.37 | 37.61 | 37.78 | 80,193 | +0.28(+0.75%) |
Jul 29, 2009 | 37.52 | 37.99 | 37.41 | 37.50 | 225,153 | -0.13(-0.34%) |
Jul 28, 2009 | 36.43 | 38.04 | 36.38 | 37.62 | 204,978 | +1.29(+3.54%) |
Jul 27, 2009 | 36.13 | 36.42 | 35.92 | 36.34 | 66,912 | -0.08(-0.22%) |
Jul 24, 2009 | 35.70 | 36.42 | 35.70 | 36.42 | 541 | +0.69(+1.92%) |
Jul 23, 2009 | 34.80 | 35.91 | 34.80 | 35.73 | 102,136 | +0.90(+2.60%) |
Jul 22, 2009 | 34.96 | 35.23 | 34.82 | 34.83 | 31,109 | -0.19(-0.54%) |
Jul 21, 2009 | 35.30 | 35.33 | 34.72 | 35.02 | 60,067 | +0.29(+0.83%) |
Jul 20, 2009 | 35.09 | 35.09 | 34.41 | 34.73 | 32,771 | -0.18(-0.52%) |
Jul 17, 2009 | 35.17 | 35.17 | 34.76 | 34.91 | 67,240 | -0.24(-0.67%) |
Jul 16, 2009 | 34.64 | 35.28 | 34.27 | 35.14 | 217,572 | +0.43(+1.25%) |
Jul 15, 2009 | 34.76 | 34.76 | 34.08 | 34.71 | 133,692 | +0.30(+0.87%) |
Jul 14, 2009 | 34.52 | 34.66 | 34.14 | 34.41 | 214,348 | -0.05(-0.16%) |
Jul 13, 2009 | 34.13 | 34.58 | 33.58 | 34.47 | 36,522 | +0.43(+1.25%) |
Jul 10, 2009 | 34.23 | 34.74 | 33.91 | 34.04 | 44,251 | -0.37(-1.08%) |
Jul 09, 2009 | 34.61 | 34.96 | 33.93 | 34.41 | 90,431 | -0.14(-0.39%) |
Jul 08, 2009 | 35.05 | 35.15 | 33.98 | 34.55 | 126,609 | -0.33(-0.96%) |
Jul 07, 2009 | 34.90 | 35.45 | 34.88 | 34.88 | 394,397 | +0.74(+2.17%) |
Jul 06, 2009 | 33.86 | 34.22 | 33.73 | 34.14 | 29,996 | +0.05(+0.13%) |
Jul 02, 2009 | 34.68 | 34.68 | 33.99 | 34.10 | 20,560 | -1.10(-3.14%) |
Jul 01, 2009 | 34.98 | 35.52 | 34.74 | 35.20 | 22,949 | +0.27(+0.78%) |
Jun 30, 2009 | 35.28 | 35.28 | 34.59 | 34.93 | 173,798 | -0.03(-0.08%) |
Jun 29, 2009 | 34.46 | 35.01 | 34.46 | 34.95 | 20,981 | +0.14(+0.42%) |
Jun 26, 2009 | 34.67 | 34.92 | 34.32 | 34.81 | 38,392 | +0.01(+0.03%) |
Jun 25, 2009 | 35.02 | 35.21 | 34.64 | 34.80 | 26,672 | +0.99(+2.92%) |
Jun 24, 2009 | 33.66 | 34.17 | 33.47 | 33.81 | 35,098 | +0.40(+1.19%) |
Jun 23, 2009 | 33.59 | 33.73 | 33.22 | 33.42 | 26,715 | -0.19(-0.57%) |
Jun 22, 2009 | 34.29 | 34.32 | 33.55 | 33.61 | 59,575 | -1.14(-3.28%) |
Jun 19, 2009 | 35.04 | 35.60 | 34.54 | 34.75 | 92,077 | +0.14(+0.42%) |
Jun 18, 2009 | 33.11 | 34.65 | 33.11 | 34.60 | 110,385 | +1.57(+4.77%) |
Jun 17, 2009 | 32.50 | 33.25 | 32.50 | 33.03 | 82,986 | +0.57(+1.76%) |
Jun 16, 2009 | 32.29 | 33.16 | 32.11 | 32.46 | 109,314 | +0.29(+0.91%) |
Jun 15, 2009 | 32.67 | 32.67 | 31.97 | 32.17 | 83,124 | -0.73(-2.21%) |
Jun 12, 2009 | 32.80 | 33.22 | 32.34 | 32.89 | 43,228 | -0.11(-0.33%) |
Jun 11, 2009 | 33.12 | 33.26 | 32.84 | 33.00 | 148,864 | -0.23(-0.68%) |
Jun 10, 2009 | 33.40 | 33.40 | 32.97 | 33.23 | 49,876 | -0.14(-0.41%) |
Jun 09, 2009 | 33.73 | 33.73 | 33.15 | 33.36 | 80,754 | -0.39(-1.15%) |
Jun 08, 2009 | 34.09 | 34.14 | 33.40 | 33.75 | 47,500 | -0.52(-1.53%) |
Jun 05, 2009 | 34.13 | 34.38 | 33.85 | 34.28 | 31,381 | -0.09(-0.27%) |
Jun 04, 2009 | 34.61 | 34.61 | 34.08 | 34.37 | 14,838 | -0.19(-0.55%) |
Jun 03, 2009 | 34.47 | 34.70 | 34.16 | 34.56 | 115,415 | -0.60(-1.70%) |
Jun 02, 2009 | 34.77 | 35.45 | 34.55 | 35.15 | 50,516 | +0.30(+0.86%) |
Jun 01, 2009 | 34.42 | 34.98 | 34.38 | 34.86 | 42,038 | +0.96(+2.83%) |
May 29, 2009 | 33.86 | 33.90 | 33.38 | 33.90 | 48,805 | +0.15(+0.46%) |
May 28, 2009 | 34.15 | 34.15 | 33.37 | 33.74 | 37,531 | +0.32(+0.95%) |
May 27, 2009 | 33.46 | 33.94 | 33.42 | 33.43 | 123,501 | -0.13(-0.38%) |
May 26, 2009 | 32.42 | 33.72 | 32.15 | 33.55 | 300,283 | +0.88(+2.69%) |
May 22, 2009 | 32.95 | 33.05 | 32.67 | 32.67 | 51,136 | -0.46(-1.39%) |
May 21, 2009 | 33.48 | 34.26 | 32.86 | 33.14 | 104,520 | -0.70(-2.06%) |
May 20, 2009 | 33.60 | 34.46 | 33.57 | 33.83 | 200,295 | +0.31(+0.92%) |
May 19, 2009 | 33.53 | 34.00 | 33.48 | 33.52 | 52,040 | -0.05(-0.13%) |
May 18, 2009 | 33.28 | 33.58 | 32.49 | 33.57 | 170,459 | +0.52(+1.56%) |
May 15, 2009 | 33.63 | 34.17 | 33.05 | 33.05 | 96,463 | -0.60(-1.77%) |
May 14, 2009 | 33.05 | 34.02 | 33.05 | 33.65 | 19,636 | +0.19(+0.57%) |
May 13, 2009 | 33.34 | 33.98 | 33.25 | 33.46 | 80,852 | -0.33(-0.99%) |
May 12, 2009 | 33.71 | 34.27 | 33.46 | 33.80 | 183,634 | -0.13(-0.37%) |
May 11, 2009 | 34.03 | 34.49 | 33.91 | 33.92 | 123,590 | -0.86(-2.47%) |
May 08, 2009 | 34.96 | 35.13 | 34.52 | 34.78 | 124,197 | +0.66(+1.94%) |
May 07, 2009 | 32.76 | 34.56 | 32.76 | 34.12 | 336,549 | +1.34(+4.09%) |
May 06, 2009 | 33.41 | 33.41 | 32.39 | 32.78 | 156,005 | -0.14(-0.41%) |
May 05, 2009 | 31.73 | 32.96 | 31.73 | 32.92 | 139,764 | +0.98(+3.06%) |
May 04, 2009 | 31.73 | 31.94 | 31.73 | 31.94 | 73,277 | +0.53(+1.70%) |