Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.76 | 42.05 | 40.93 | 41.70 | 24,355 | -0.36(-0.85%) |
Jul 30, 2009 | 41.52 | 43.00 | 41.28 | 42.05 | 24,859 | +1.01(+2.46%) |
Jul 29, 2009 | 40.81 | 41.82 | 40.75 | 41.04 | 13,370 | -0.30(-0.72%) |
Jul 28, 2009 | 40.93 | 41.77 | 40.87 | 41.34 | 15,772 | -0.06(-0.14%) |
Jul 27, 2009 | 41.52 | 42.17 | 38.97 | 41.40 | 33,234 | -0.06(-0.14%) |
Jul 24, 2009 | 41.22 | 41.58 | 40.63 | 41.46 | 11,629 | +0.00(+0.00%) |
Jul 23, 2009 | 40.04 | 41.87 | 40.04 | 41.46 | 31,483 | +1.48(+3.71%) |
Jul 22, 2009 | 39.68 | 41.34 | 39.62 | 39.98 | 7,930 | +0.30(+0.75%) |
Jul 21, 2009 | 41.04 | 41.04 | 39.50 | 39.68 | 13,590 | -1.01(-2.48%) |
Jul 20, 2009 | 41.22 | 41.40 | 39.86 | 40.69 | 16,971 | -0.24(-0.58%) |
Jul 17, 2009 | 41.40 | 41.52 | 40.21 | 40.93 | 22,444 | -0.30(-0.72%) |
Jul 16, 2009 | 41.16 | 41.52 | 39.68 | 41.22 | 18,116 | +0.24(+0.58%) |
Jul 15, 2009 | 38.32 | 40.98 | 38.02 | 40.98 | 24,341 | +3.50(+9.34%) |
Jul 14, 2009 | 37.66 | 38.79 | 37.19 | 37.49 | 20,092 | +0.00(+0.00%) |
Jul 13, 2009 | 36.36 | 38.26 | 35.94 | 37.49 | 21,717 | +0.12(+0.32%) |
Jul 10, 2009 | 36.89 | 37.37 | 36.24 | 37.37 | 13,649 | +0.36(+0.96%) |
Jul 09, 2009 | 38.32 | 38.32 | 36.77 | 37.01 | 17,496 | -0.89(-2.35%) |
Jul 08, 2009 | 38.26 | 38.67 | 36.89 | 37.90 | 22,230 | -0.30(-0.78%) |
Jul 07, 2009 | 39.68 | 40.21 | 38.14 | 38.20 | 18,102 | -1.54(-3.88%) |
Jul 06, 2009 | 38.79 | 39.98 | 37.43 | 39.74 | 16,631 | +0.89(+2.29%) |
Jul 02, 2009 | 39.98 | 40.87 | 38.67 | 38.85 | 32,237 | -1.72(-4.24%) |
Jul 01, 2009 | 39.56 | 41.10 | 39.26 | 40.57 | 25,243 | +1.01(+2.55%) |
Jun 30, 2009 | 40.69 | 40.81 | 39.50 | 39.56 | 18,750 | -0.65(-1.62%) |
Jun 29, 2009 | 42.65 | 42.65 | 40.10 | 40.21 | 33,603 | -3.32(-7.63%) |
Jun 26, 2009 | 38.20 | 44.19 | 37.43 | 43.54 | 137,327 | +5.04(+13.10%) |
Jun 25, 2009 | 37.13 | 38.55 | 36.06 | 38.49 | 28,452 | +1.66(+4.51%) |
Jun 24, 2009 | 37.13 | 37.25 | 36.48 | 36.83 | 16,495 | +0.12(+0.32%) |
Jun 23, 2009 | 34.82 | 37.19 | 34.10 | 36.71 | 14,569 | +2.31(+6.72%) |
Jun 22, 2009 | 35.88 | 36.48 | 34.40 | 34.40 | 20,777 | -1.66(-4.61%) |
Jun 19, 2009 | 36.89 | 37.01 | 35.52 | 36.06 | 27,203 | -0.36(-0.98%) |
Jun 18, 2009 | 36.60 | 38.43 | 35.59 | 36.42 | 20,605 | -0.53(-1.44%) |
Jun 17, 2009 | 35.29 | 37.49 | 35.05 | 36.95 | 20,054 | +1.54(+4.36%) |
Jun 16, 2009 | 36.30 | 37.19 | 35.23 | 35.41 | 18,702 | -0.47(-1.32%) |
Jun 15, 2009 | 37.54 | 37.96 | 35.35 | 35.88 | 23,410 | -1.96(-5.17%) |
Jun 12, 2009 | 37.07 | 37.96 | 36.77 | 37.84 | 20,856 | +0.83(+2.24%) |
Jun 11, 2009 | 35.59 | 38.61 | 35.29 | 37.01 | 17,670 | +0.00(+0.00%) |
Jun 10, 2009 | 38.02 | 38.14 | 36.48 | 37.01 | 24,309 | -0.47(-1.27%) |
Jun 09, 2009 | 38.38 | 38.43 | 37.13 | 37.49 | 17,461 | -0.65(-1.71%) |
Jun 08, 2009 | 38.14 | 38.61 | 37.43 | 38.14 | 19,784 | -0.65(-1.68%) |
Jun 05, 2009 | 39.03 | 39.15 | 37.43 | 38.79 | 35,006 | +0.06(+0.15%) |
Jun 04, 2009 | 38.43 | 39.74 | 38.14 | 38.73 | 24,955 | +0.42(+1.08%) |
Jun 03, 2009 | 38.67 | 38.91 | 36.89 | 38.32 | 18,543 | -1.25(-3.15%) |
Jun 02, 2009 | 39.98 | 40.27 | 38.85 | 39.56 | 19,273 | -0.53(-1.33%) |
Jun 01, 2009 | 36.77 | 40.27 | 36.54 | 40.10 | 41,726 | +3.97(+11.00%) |
May 29, 2009 | 33.45 | 36.18 | 33.45 | 36.12 | 95,352 | +2.91(+8.75%) |
May 28, 2009 | 33.33 | 33.81 | 32.68 | 33.21 | 58,402 | +0.24(+0.72%) |
May 27, 2009 | 33.21 | 33.45 | 32.27 | 32.98 | 41,339 | -0.12(-0.36%) |
May 26, 2009 | 31.14 | 33.63 | 31.14 | 33.10 | 32,395 | +1.84(+5.88%) |
May 22, 2009 | 31.85 | 32.27 | 30.90 | 31.26 | 23,600 | -0.30(-0.94%) |
May 21, 2009 | 31.91 | 32.62 | 31.32 | 31.55 | 29,407 | -0.36(-1.12%) |
May 20, 2009 | 32.56 | 33.69 | 31.79 | 31.91 | 38,664 | -0.30(-0.92%) |
May 19, 2009 | 33.57 | 33.57 | 31.85 | 32.21 | 44,945 | -1.07(-3.21%) |
May 18, 2009 | 34.28 | 34.34 | 33.10 | 33.27 | 33,139 | -0.18(-0.53%) |
May 15, 2009 | 34.22 | 35.29 | 33.45 | 33.45 | 20,807 | -0.53(-1.57%) |
May 14, 2009 | 33.63 | 34.70 | 33.57 | 33.99 | 14,751 | +0.65(+1.96%) |
May 13, 2009 | 34.76 | 35.11 | 32.98 | 33.33 | 31,508 | -1.84(-5.23%) |
May 12, 2009 | 35.88 | 35.88 | 33.39 | 35.17 | 43,806 | -0.18(-0.50%) |
May 11, 2009 | 35.65 | 35.88 | 34.10 | 35.35 | 36,877 | -1.25(-3.40%) |
May 08, 2009 | 38.67 | 39.56 | 34.99 | 36.60 | 67,543 | -3.91(-9.66%) |
May 07, 2009 | 40.33 | 41.93 | 39.62 | 40.51 | 19,867 | +0.83(+2.09%) |
May 06, 2009 | 41.82 | 44.01 | 39.44 | 39.68 | 26,294 | -1.60(-3.88%) |
May 05, 2009 | 41.22 | 42.38 | 39.80 | 41.28 | 25,657 | -0.36(-0.85%) |
May 04, 2009 | 42.29 | 43.59 | 41.04 | 41.64 | 16,696 | +0.12(+0.29%) |