Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 45.57 | 46.50 | 45.22 | 46.19 | 2,360,591 | +0.48(+1.05%) |
Jul 30, 2009 | 45.00 | 46.24 | 45.00 | 45.71 | 2,848,038 | +1.38(+3.11%) |
Jul 29, 2009 | 43.66 | 44.47 | 43.26 | 44.33 | 2,881,094 | -0.31(-0.69%) |
Jul 28, 2009 | 44.04 | 44.80 | 43.30 | 44.64 | 2,901,254 | +0.44(+1.00%) |
Jul 27, 2009 | 44.58 | 44.67 | 43.24 | 44.20 | 2,840,994 | +0.31(+0.71%) |
Jul 24, 2009 | 43.00 | 44.04 | 42.68 | 43.89 | 3,795,269 | +0.76(+1.76%) |
Jul 23, 2009 | 39.56 | 43.85 | 39.36 | 43.13 | 4,837,188 | +2.86(+7.10%) |
Jul 22, 2009 | 40.58 | 40.65 | 39.92 | 40.27 | 2,240,268 | -0.32(-0.79%) |
Jul 21, 2009 | 41.21 | 41.83 | 39.86 | 40.59 | 2,604,728 | -0.42(-1.02%) |
Jul 20, 2009 | 40.76 | 41.80 | 40.18 | 41.01 | 2,664,093 | +0.37(+0.91%) |
Jul 17, 2009 | 40.51 | 41.99 | 39.78 | 40.64 | 5,600,519 | +0.26(+0.64%) |
Jul 16, 2009 | 39.17 | 40.59 | 38.93 | 40.38 | 4,249,144 | +1.94(+5.05%) |
Jul 15, 2009 | 37.92 | 38.62 | 37.68 | 38.44 | 3,002,108 | +1.30(+3.50%) |
Jul 14, 2009 | 37.34 | 37.73 | 36.71 | 37.14 | 3,137,725 | +0.14(+0.38%) |
Jul 13, 2009 | 35.93 | 37.03 | 35.84 | 37.00 | 3,680,751 | +0.72(+1.98%) |
Jul 10, 2009 | 37.45 | 38.35 | 35.50 | 36.28 | 5,815,076 | -1.62(-4.27%) |
Jul 09, 2009 | 37.36 | 38.34 | 37.09 | 37.90 | 2,429,534 | +1.17(+3.19%) |
Jul 08, 2009 | 37.39 | 37.60 | 36.12 | 36.73 | 4,057,635 | -0.74(-1.97%) |
Jul 07, 2009 | 39.30 | 39.30 | 37.46 | 37.47 | 2,997,099 | -1.64(-4.19%) |
Jul 06, 2009 | 39.74 | 39.94 | 38.30 | 39.11 | 2,422,476 | -1.26(-3.12%) |
Jul 02, 2009 | 39.17 | 40.86 | 38.91 | 40.37 | 3,405,373 | +0.96(+2.44%) |