Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.42 | 45.21 | 44.21 | 44.68 | 189,852 | +0.37(+0.83%) |
Jul 30, 2009 | 43.91 | 44.78 | 43.88 | 44.32 | 143,458 | +1.21(+2.81%) |
Jul 29, 2009 | 43.52 | 43.54 | 42.80 | 43.11 | 126,159 | -0.95(-2.15%) |
Jul 28, 2009 | 43.77 | 44.25 | 43.26 | 44.05 | 165,409 | -0.26(-0.59%) |
Jul 27, 2009 | 44.45 | 44.66 | 43.94 | 44.31 | 205,970 | +0.03(+0.07%) |
Jul 24, 2009 | 43.72 | 44.28 | 43.40 | 44.28 | 1,101 | +0.37(+0.85%) |
Jul 23, 2009 | 42.51 | 44.17 | 42.44 | 43.91 | 196,059 | +1.41(+3.32%) |
Jul 22, 2009 | 42.05 | 42.73 | 41.84 | 42.50 | 178,126 | +0.13(+0.31%) |
Jul 21, 2009 | 42.55 | 42.98 | 41.47 | 42.37 | 581,076 | +0.46(+1.09%) |
Jul 20, 2009 | 41.56 | 42.04 | 41.26 | 41.91 | 250,073 | +0.82(+1.99%) |
Jul 17, 2009 | 40.90 | 41.42 | 40.66 | 41.09 | 248,571 | +0.11(+0.28%) |
Jul 16, 2009 | 40.37 | 41.14 | 40.26 | 40.98 | 236,645 | +0.77(+1.92%) |
Jul 15, 2009 | 39.45 | 40.28 | 39.35 | 40.21 | 238,766 | +1.62(+4.19%) |
Jul 14, 2009 | 38.51 | 38.86 | 38.14 | 38.59 | 312,069 | +0.30(+0.78%) |
Jul 13, 2009 | 37.29 | 38.37 | 37.29 | 38.29 | 325,135 | +0.88(+2.37%) |
Jul 10, 2009 | 37.26 | 37.77 | 36.65 | 37.41 | 314,267 | -0.11(-0.28%) |
Jul 09, 2009 | 37.60 | 37.90 | 37.33 | 37.51 | 386,079 | +0.34(+0.92%) |
Jul 08, 2009 | 37.51 | 37.93 | 36.52 | 37.17 | 310,741 | -0.20(-0.53%) |
Jul 07, 2009 | 38.38 | 38.45 | 37.35 | 37.37 | 183,302 | -0.99(-2.58%) |
Jul 06, 2009 | 38.31 | 38.39 | 37.61 | 38.36 | 197,479 | -0.52(-1.33%) |
Jul 02, 2009 | 39.28 | 39.46 | 38.73 | 38.88 | 179,106 | -0.91(-2.28%) |
Jul 01, 2009 | 40.10 | 40.68 | 39.76 | 39.79 | 248,768 | +0.10(+0.25%) |
Jun 30, 2009 | 40.49 | 40.49 | 39.46 | 39.69 | 245,530 | -0.46(-1.14%) |
Jun 29, 2009 | 39.96 | 40.34 | 39.51 | 40.15 | 171,878 | +0.38(+0.95%) |
Jun 26, 2009 | 39.56 | 39.98 | 39.44 | 39.77 | 213,882 | +0.01(+0.03%) |
Jun 25, 2009 | 38.98 | 39.76 | 38.92 | 39.76 | 307,587 | +0.94(+2.42%) |
Jun 24, 2009 | 38.94 | 39.66 | 38.57 | 38.82 | 430,321 | +0.37(+0.97%) |
Jun 23, 2009 | 38.05 | 38.67 | 37.66 | 38.45 | 267,375 | +0.56(+1.49%) |
Jun 22, 2009 | 39.37 | 39.51 | 37.88 | 37.88 | 340,920 | -2.18(-5.45%) |
Jun 19, 2009 | 40.46 | 40.67 | 39.76 | 40.06 | 215,324 | +0.02(+0.04%) |
Jun 18, 2009 | 39.81 | 40.54 | 39.47 | 40.05 | 256,302 | +0.24(+0.61%) |
Jun 17, 2009 | 40.12 | 40.33 | 39.19 | 39.80 | 315,589 | -0.49(-1.21%) |
Jun 16, 2009 | 41.73 | 41.82 | 40.21 | 40.29 | 345,076 | -1.09(-2.64%) |
Jun 15, 2009 | 42.27 | 42.34 | 41.07 | 41.38 | 428,114 | -1.43(-3.35%) |
Jun 12, 2009 | 42.88 | 43.04 | 42.40 | 42.82 | 223,195 | -0.54(-1.25%) |
Jun 11, 2009 | 42.91 | 43.82 | 42.90 | 43.36 | 391,957 | +0.54(+1.26%) |
Jun 10, 2009 | 43.40 | 43.43 | 41.92 | 42.82 | 441,260 | +0.02(+0.04%) |
Jun 09, 2009 | 42.28 | 43.09 | 42.00 | 42.80 | 280,543 | +0.95(+2.28%) |
Jun 08, 2009 | 41.49 | 42.14 | 41.07 | 41.85 | 433,265 | -0.49(-1.15%) |
Jun 05, 2009 | 43.36 | 43.36 | 41.80 | 42.34 | 414,556 | -0.30(-0.70%) |
Jun 04, 2009 | 42.02 | 42.88 | 41.65 | 42.63 | 448,522 | +0.88(+2.10%) |
Jun 03, 2009 | 42.52 | 42.59 | 41.19 | 41.76 | 291,333 | -1.48(-3.42%) |
Jun 02, 2009 | 42.90 | 43.37 | 42.59 | 43.23 | 346,128 | +0.39(+0.90%) |
Jun 01, 2009 | 42.33 | 43.14 | 42.14 | 42.85 | 354,568 | +1.34(+3.23%) |
May 29, 2009 | 40.78 | 41.50 | 40.62 | 41.50 | 183,015 | +1.11(+2.76%) |
May 28, 2009 | 40.34 | 40.57 | 39.51 | 40.39 | 168,166 | +0.54(+1.36%) |
May 27, 2009 | 40.83 | 41.22 | 39.83 | 39.85 | 300,708 | -1.22(-2.98%) |
May 26, 2009 | 39.96 | 41.25 | 39.45 | 41.07 | 172,522 | +0.85(+2.12%) |
May 22, 2009 | 40.37 | 40.70 | 39.93 | 40.22 | 170,621 | -0.02(-0.04%) |
May 21, 2009 | 40.53 | 40.53 | 39.70 | 40.24 | 228,266 | -0.98(-2.39%) |
May 20, 2009 | 41.62 | 42.79 | 41.08 | 41.22 | 318,960 | +0.19(+0.46%) |
May 19, 2009 | 40.62 | 41.45 | 40.57 | 41.03 | 161,884 | +0.44(+1.09%) |
May 18, 2009 | 39.67 | 40.60 | 39.47 | 40.59 | 177,484 | +1.45(+3.70%) |
May 15, 2009 | 39.14 | 39.97 | 38.73 | 39.14 | 193,252 | -0.08(-0.19%) |
May 14, 2009 | 38.46 | 39.61 | 38.25 | 39.22 | 153,750 | +0.59(+1.54%) |
May 13, 2009 | 39.67 | 39.69 | 38.31 | 38.62 | 193,099 | -1.93(-4.76%) |
May 12, 2009 | 40.43 | 40.72 | 39.73 | 40.55 | 157,831 | +0.33(+0.82%) |
May 11, 2009 | 40.49 | 40.50 | 39.73 | 40.22 | 493,342 | -0.80(-1.95%) |
May 08, 2009 | 40.63 | 41.16 | 40.18 | 41.02 | 309,872 | +1.13(+2.83%) |
May 07, 2009 | 41.80 | 41.91 | 39.51 | 39.89 | 595,331 | -1.27(-3.08%) |
May 06, 2009 | 41.91 | 41.91 | 40.88 | 41.16 | 525,701 | +0.06(+0.15%) |
May 05, 2009 | 41.62 | 41.62 | 40.50 | 41.10 | 305,726 | -0.16(-0.39%) |
May 04, 2009 | 41.05 | 41.28 | 40.86 | 41.26 | 453,921 | +2.39(+6.14%) |