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%) |
Jul 01, 2009 | 40.46 | 40.60 | 39.38 | 39.41 | 1,599,913 | -0.48(-1.20%) |
Jun 30, 2009 | 40.70 | 40.84 | 39.58 | 39.89 | 2,719,242 | -1.36(-3.30%) |
Jun 29, 2009 | 40.79 | 41.57 | 40.48 | 41.25 | 3,908,371 | +0.85(+2.10%) |
Jun 26, 2009 | 40.04 | 41.21 | 40.04 | 40.40 | 3,335,548 | -0.99(-2.39%) |
Jun 25, 2009 | 40.37 | 41.46 | 40.27 | 41.39 | 3,147,661 | +0.35(+0.85%) |
Jun 24, 2009 | 41.67 | 41.96 | 40.63 | 41.04 | 4,918,934 | +0.30(+0.74%) |
Jun 23, 2009 | 39.29 | 40.93 | 38.95 | 40.74 | 5,614,018 | +1.85(+4.76%) |
Jun 22, 2009 | 40.48 | 40.55 | 38.86 | 38.89 | 4,231,407 | -2.50(-6.04%) |
Jun 19, 2009 | 41.87 | 42.40 | 41.16 | 41.39 | 2,831,441 | +0.10(+0.24%) |
Jun 18, 2009 | 42.74 | 43.02 | 40.92 | 41.29 | 7,411,981 | -1.50(-3.51%) |
Jun 17, 2009 | 44.82 | 44.99 | 42.10 | 42.79 | 8,874,775 | -3.44(-7.44%) |
Jun 16, 2009 | 48.60 | 48.96 | 46.09 | 46.23 | 4,406,704 | -1.97(-4.09%) |
Jun 15, 2009 | 48.91 | 49.30 | 47.74 | 48.20 | 2,755,005 | -1.94(-3.87%) |
Jun 12, 2009 | 49.59 | 50.50 | 48.82 | 50.14 | 3,186,525 | -0.34(-0.67%) |
Jun 11, 2009 | 49.50 | 51.16 | 49.32 | 50.48 | 4,321,394 | +1.37(+2.79%) |
Jun 10, 2009 | 48.82 | 49.81 | 47.93 | 49.11 | 4,246,899 | +1.14(+2.38%) |
Jun 09, 2009 | 46.47 | 48.35 | 46.43 | 47.97 | 3,584,189 | +2.03(+4.42%) |
Jun 08, 2009 | 45.84 | 46.19 | 45.14 | 45.94 | 2,535,553 | -0.46(-0.99%) |
Jun 05, 2009 | 47.36 | 47.49 | 45.64 | 46.40 | 2,899,499 | -0.46(-0.98%) |
Jun 04, 2009 | 45.81 | 47.33 | 45.75 | 46.86 | 3,510,468 | +1.45(+3.19%) |
Jun 03, 2009 | 48.37 | 48.37 | 44.95 | 45.41 | 7,005,735 | -3.60(-7.35%) |
Jun 02, 2009 | 49.86 | 50.27 | 48.91 | 49.01 | 2,896,920 | -0.69(-1.39%) |
Jun 01, 2009 | 50.77 | 50.77 | 49.46 | 49.70 | 4,566,865 | +0.48(+0.98%) |
May 29, 2009 | 51.06 | 51.12 | 48.50 | 49.22 | 4,839,599 | -0.50(-1.01%) |
May 28, 2009 | 50.32 | 50.95 | 49.24 | 49.72 | 3,672,109 | -0.28(-0.56%) |
May 27, 2009 | 51.39 | 51.75 | 49.80 | 50.00 | 3,858,372 | -1.33(-2.59%) |
May 26, 2009 | 49.97 | 51.60 | 49.65 | 51.33 | 3,289,822 | +0.94(+1.87%) |
May 22, 2009 | 50.00 | 51.59 | 49.72 | 50.39 | 3,476,259 | +1.54(+3.15%) |
May 21, 2009 | 49.82 | 49.98 | 47.86 | 48.85 | 5,568,802 | -2.53(-4.92%) |
May 20, 2009 | 51.85 | 53.70 | 51.11 | 51.38 | 5,127,402 | +0.29(+0.57%) |
May 19, 2009 | 51.12 | 51.85 | 50.09 | 51.09 | 5,412,268 | -0.12(-0.23%) |
May 18, 2009 | 49.09 | 51.50 | 49.09 | 51.21 | 4,842,855 | +3.03(+6.29%) |
May 15, 2009 | 47.65 | 49.57 | 47.43 | 48.18 | 7,171,044 | +1.26(+2.69%) |
May 14, 2009 | 44.40 | 47.30 | 44.39 | 46.92 | 4,851,956 | +2.25(+5.04%) |
May 13, 2009 | 45.48 | 47.14 | 44.30 | 44.67 | 6,243,357 | -1.38(-3.00%) |
May 12, 2009 | 45.14 | 46.22 | 44.09 | 46.05 | 4,909,074 | +1.56(+3.51%) |
May 11, 2009 | 44.39 | 45.28 | 43.50 | 44.49 | 4,387,335 | -0.71(-1.57%) |
May 08, 2009 | 45.95 | 46.01 | 44.10 | 45.20 | 3,258,060 | +0.58(+1.30%) |
May 07, 2009 | 46.65 | 46.83 | 43.90 | 44.62 | 4,784,165 | -1.02(-2.23%) |
May 06, 2009 | 44.80 | 46.61 | 44.70 | 45.64 | 5,096,821 | -0.19(-0.41%) |
May 05, 2009 | 47.10 | 47.36 | 44.83 | 45.83 | 3,941,578 | -1.13(-2.41%) |
May 04, 2009 | 46.51 | 47.35 | 46.17 | 46.96 | 3,209,862 | +1.85(+4.10%) |