Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.56 | 39.85 | 38.78 | 38.93 | 276,137 | -0.63(-1.59%) |
Jul 30, 2009 | 40.55 | 40.61 | 39.39 | 39.56 | 379,582 | -0.51(-1.27%) |
Jul 29, 2009 | 39.28 | 40.35 | 39.23 | 40.07 | 210,637 | +0.72(+1.83%) |
Jul 28, 2009 | 38.75 | 39.39 | 38.62 | 39.35 | 200,134 | +0.37(+0.95%) |
Jul 27, 2009 | 39.20 | 39.40 | 38.75 | 38.98 | 247,399 | -0.61(-1.54%) |
Jul 24, 2009 | 39.16 | 39.70 | 39.01 | 39.59 | 241,302 | +0.37(+0.94%) |
Jul 23, 2009 | 38.71 | 40.21 | 38.56 | 39.22 | 367,373 | +0.37(+0.95%) |
Jul 22, 2009 | 40.35 | 40.76 | 38.06 | 38.85 | 442,738 | -1.69(-4.17%) |
Jul 21, 2009 | 43.81 | 43.81 | 40.43 | 40.54 | 519,309 | -3.41(-7.76%) |
Jul 20, 2009 | 43.58 | 44.06 | 42.82 | 43.95 | 207,242 | +0.66(+1.52%) |
Jul 17, 2009 | 43.31 | 43.91 | 42.75 | 43.29 | 113,777 | +0.09(+0.21%) |
Jul 16, 2009 | 42.88 | 43.49 | 42.73 | 43.20 | 146,009 | +0.47(+1.10%) |
Jul 15, 2009 | 43.10 | 43.10 | 42.38 | 42.73 | 146,142 | +0.14(+0.33%) |
Jul 14, 2009 | 43.10 | 43.10 | 42.48 | 42.59 | 101,952 | -0.51(-1.18%) |
Jul 13, 2009 | 42.99 | 43.10 | 42.22 | 43.10 | 141,629 | +0.03(+0.07%) |
Jul 10, 2009 | 43.05 | 43.49 | 42.35 | 43.07 | 168,895 | +0.02(+0.05%) |
Jul 09, 2009 | 41.00 | 43.74 | 40.91 | 43.05 | 423,338 | +1.99(+4.85%) |
Jul 08, 2009 | 41.28 | 41.49 | 40.56 | 41.06 | 75,402 | -0.04(-0.10%) |
Jul 07, 2009 | 40.62 | 41.96 | 40.50 | 41.10 | 120,566 | +0.37(+0.91%) |
Jul 06, 2009 | 40.92 | 41.25 | 40.38 | 40.73 | 96,047 | -0.43(-1.04%) |
Jul 02, 2009 | 41.15 | 41.49 | 41.06 | 41.16 | 106,375 | -0.27(-0.65%) |
Jul 01, 2009 | 41.25 | 41.54 | 40.65 | 41.43 | 155,575 | +0.28(+0.68%) |
Jun 30, 2009 | 41.32 | 41.39 | 40.55 | 41.15 | 121,130 | +0.04(+0.10%) |
Jun 29, 2009 | 40.60 | 41.32 | 40.50 | 41.11 | 114,817 | +0.51(+1.26%) |
Jun 26, 2009 | 39.83 | 40.88 | 39.29 | 40.60 | 445,540 | +0.48(+1.20%) |
Jun 25, 2009 | 40.14 | 40.47 | 38.74 | 40.12 | 119,112 | +0.73(+1.85%) |
Jun 24, 2009 | 40.56 | 40.65 | 39.03 | 39.39 | 260,943 | -0.80(-1.99%) |
Jun 23, 2009 | 40.71 | 41.00 | 39.77 | 40.19 | 159,393 | -0.47(-1.16%) |
Jun 22, 2009 | 41.86 | 41.90 | 40.52 | 40.66 | 130,304 | -0.98(-2.35%) |
Jun 19, 2009 | 42.43 | 42.77 | 41.56 | 41.64 | 356,072 | -0.23(-0.55%) |
Jun 18, 2009 | 41.52 | 42.31 | 41.38 | 41.87 | 213,654 | +0.35(+0.84%) |
Jun 17, 2009 | 41.48 | 41.88 | 41.00 | 41.52 | 250,218 | -0.09(-0.22%) |
Jun 16, 2009 | 41.63 | 42.13 | 41.51 | 41.61 | 159,127 | -0.28(-0.67%) |
Jun 15, 2009 | 41.88 | 42.16 | 41.59 | 41.89 | 186,838 | +0.02(+0.05%) |
Jun 12, 2009 | 41.93 | 42.18 | 41.46 | 41.87 | 182,103 | +0.33(+0.79%) |
Jun 11, 2009 | 40.49 | 41.87 | 40.49 | 41.54 | 170,010 | +1.24(+3.08%) |
Jun 10, 2009 | 40.16 | 40.40 | 39.86 | 40.30 | 329,316 | +0.30(+0.75%) |
Jun 09, 2009 | 39.99 | 40.04 | 39.61 | 40.00 | 213,421 | +0.50(+1.27%) |
Jun 08, 2009 | 38.95 | 39.74 | 38.81 | 39.50 | 254,447 | +0.62(+1.59%) |
Jun 05, 2009 | 39.23 | 39.29 | 38.34 | 38.88 | 193,137 | -0.28(-0.72%) |
Jun 04, 2009 | 38.42 | 39.31 | 37.80 | 39.16 | 162,091 | +1.01(+2.65%) |
Jun 03, 2009 | 37.78 | 38.32 | 37.45 | 38.15 | 173,728 | +0.26(+0.69%) |
Jun 02, 2009 | 37.05 | 38.17 | 36.90 | 37.89 | 447,155 | +0.90(+2.43%) |
Jun 01, 2009 | 36.24 | 37.32 | 35.83 | 36.99 | 434,919 | +0.83(+2.30%) |
May 29, 2009 | 35.54 | 36.21 | 35.02 | 36.16 | 217,678 | +0.69(+1.95%) |
May 28, 2009 | 35.70 | 35.76 | 35.20 | 35.47 | 42,574 | -0.13(-0.37%) |
May 27, 2009 | 36.03 | 36.03 | 35.43 | 35.60 | 45,664 | -0.50(-1.39%) |
May 26, 2009 | 34.96 | 36.35 | 34.96 | 36.10 | 137,365 | +0.88(+2.50%) |
May 22, 2009 | 35.53 | 35.83 | 34.95 | 35.22 | 88,871 | -0.17(-0.48%) |
May 21, 2009 | 36.01 | 36.38 | 35.04 | 35.39 | 72,713 | -0.66(-1.83%) |
May 20, 2009 | 36.79 | 37.01 | 36.02 | 36.05 | 94,037 | -0.43(-1.18%) |
May 19, 2009 | 36.65 | 36.73 | 36.11 | 36.48 | 103,476 | -0.40(-1.08%) |
May 18, 2009 | 36.16 | 36.95 | 35.47 | 36.88 | 125,917 | +0.77(+2.13%) |
May 15, 2009 | 36.75 | 36.83 | 35.94 | 36.11 | 127,504 | -0.66(-1.79%) |
May 14, 2009 | 37.57 | 37.68 | 36.73 | 36.77 | 190,528 | -0.79(-2.10%) |
May 13, 2009 | 37.25 | 37.92 | 37.25 | 37.56 | 176,439 | -0.03(-0.08%) |
May 12, 2009 | 36.44 | 37.73 | 36.12 | 37.59 | 137,176 | +1.40(+3.87%) |
May 11, 2009 | 36.74 | 36.94 | 36.05 | 36.19 | 70,351 | -0.93(-2.51%) |
May 08, 2009 | 36.11 | 37.57 | 36.05 | 37.12 | 201,173 | +1.24(+3.46%) |
May 07, 2009 | 35.85 | 36.32 | 35.10 | 35.88 | 92,372 | +0.20(+0.56%) |
May 06, 2009 | 36.77 | 36.80 | 35.36 | 35.68 | 149,490 | -0.72(-1.98%) |
May 05, 2009 | 36.55 | 36.59 | 35.96 | 36.40 | 113,761 | -0.23(-0.63%) |
May 04, 2009 | 36.76 | 37.34 | 36.00 | 36.63 | 123,964 | +0.13(+0.36%) |