Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 49.82 | 52.60 | 49.82 | 51.58 | 3,091,591 | +3.38(+7.01%) |
Jul 30, 2009 | 47.04 | 49.35 | 47.04 | 48.20 | 1,723,691 | +1.44(+3.08%) |
Jul 29, 2009 | 45.61 | 47.20 | 45.43 | 46.76 | 1,230,756 | +0.53(+1.15%) |
Jul 28, 2009 | 44.73 | 46.43 | 44.73 | 46.23 | 1,149,189 | +1.47(+3.28%) |
Jul 27, 2009 | 43.42 | 45.49 | 43.39 | 44.76 | 1,691,917 | +1.64(+3.80%) |
Jul 24, 2009 | 42.08 | 43.12 | 41.37 | 43.12 | 720 | +0.79(+1.87%) |
Jul 23, 2009 | 39.22 | 42.45 | 38.77 | 42.33 | 1,536,556 | +3.01(+7.66%) |
Jul 22, 2009 | 38.15 | 39.98 | 38.15 | 39.32 | 902,846 | +0.70(+1.81%) |
Jul 21, 2009 | 39.56 | 39.69 | 37.60 | 38.62 | 679,202 | -0.36(-0.92%) |
Jul 20, 2009 | 38.00 | 39.16 | 37.79 | 38.98 | 662,251 | +1.20(+3.18%) |
Jul 17, 2009 | 38.50 | 38.85 | 37.71 | 37.78 | 1,087,041 | -0.59(-1.54%) |
Jul 16, 2009 | 36.91 | 38.59 | 36.56 | 38.37 | 1,102,962 | +1.38(+3.73%) |
Jul 15, 2009 | 35.58 | 37.00 | 35.40 | 36.99 | 890,064 | +1.95(+5.57%) |
Jul 14, 2009 | 34.38 | 35.27 | 33.77 | 35.04 | 1,274,044 | +1.99(+6.02%) |
Jul 13, 2009 | 32.04 | 33.12 | 31.88 | 33.05 | 1,365,421 | +0.85(+2.64%) |
Jul 10, 2009 | 32.70 | 32.88 | 31.40 | 32.20 | 960,992 | -0.66(-2.01%) |
Jul 09, 2009 | 32.83 | 33.54 | 32.70 | 32.86 | 1,157,984 | +0.24(+0.74%) |
Jul 08, 2009 | 33.28 | 33.76 | 32.12 | 32.62 | 1,134,240 | -0.62(-1.87%) |
Jul 07, 2009 | 33.25 | 33.84 | 33.06 | 33.24 | 979,744 | -0.07(-0.21%) |
Jul 06, 2009 | 33.60 | 33.84 | 32.98 | 33.31 | 1,156,725 | -0.66(-1.94%) |
Jul 02, 2009 | 35.14 | 35.57 | 33.84 | 33.97 | 1,091,944 | -1.77(-4.95%) |
Jul 01, 2009 | 36.02 | 36.67 | 35.39 | 35.74 | 995,190 | +0.06(+0.17%) |
Jun 30, 2009 | 36.70 | 37.24 | 35.55 | 35.68 | 636,678 | -0.99(-2.70%) |
Jun 29, 2009 | 35.70 | 36.81 | 35.00 | 36.67 | 764,193 | +1.23(+3.47%) |
Jun 26, 2009 | 36.86 | 37.06 | 35.37 | 35.44 | 1,167,069 | -1.68(-4.53%) |
Jun 25, 2009 | 36.40 | 37.30 | 36.40 | 37.12 | 643,585 | +1.02(+2.83%) |
Jun 24, 2009 | 36.00 | 37.17 | 35.56 | 36.10 | 1,029,607 | +0.75(+2.12%) |
Jun 23, 2009 | 35.73 | 36.16 | 34.65 | 35.35 | 989,767 | -0.35(-0.98%) |
Jun 22, 2009 | 37.06 | 37.33 | 35.70 | 35.70 | 749,774 | -1.82(-4.85%) |
Jun 19, 2009 | 37.22 | 38.40 | 37.22 | 37.52 | 1,572,557 | +0.67(+1.82%) |
Jun 18, 2009 | 37.67 | 37.67 | 36.45 | 36.85 | 1,059,824 | -0.69(-1.84%) |
Jun 17, 2009 | 37.35 | 38.24 | 36.04 | 37.54 | 1,235,281 | +0.14(+0.37%) |
Jun 16, 2009 | 36.90 | 39.10 | 36.76 | 37.40 | 1,374,473 | -1.03(-2.68%) |
Jun 15, 2009 | 40.06 | 40.16 | 38.13 | 38.43 | 888,932 | -2.17(-5.34%) |
Jun 12, 2009 | 40.40 | 40.71 | 39.43 | 40.60 | 596,246 | +0.06(+0.15%) |
Jun 11, 2009 | 41.30 | 41.47 | 39.77 | 40.54 | 1,289,069 | -0.40(-0.97%) |
Jun 10, 2009 | 42.39 | 42.39 | 40.06 | 40.94 | 1,182,178 | -1.31(-3.11%) |
Jun 09, 2009 | 41.08 | 42.73 | 41.08 | 42.25 | 1,131,166 | +1.24(+3.02%) |
Jun 08, 2009 | 40.65 | 41.61 | 40.32 | 41.01 | 1,111,663 | +0.26(+0.64%) |
Jun 05, 2009 | 39.94 | 40.94 | 39.19 | 40.75 | 1,321,533 | +1.17(+2.96%) |
Jun 04, 2009 | 39.56 | 39.75 | 38.67 | 39.58 | 1,346,655 | +0.14(+0.35%) |
Jun 03, 2009 | 40.51 | 41.06 | 38.92 | 39.44 | 1,495,330 | -1.52(-3.71%) |
Jun 02, 2009 | 40.23 | 41.47 | 39.35 | 40.96 | 1,196,842 | +0.51(+1.26%) |
Jun 01, 2009 | 39.13 | 41.64 | 38.76 | 40.45 | 1,219,259 | +2.18(+5.70%) |
May 29, 2009 | 36.80 | 38.72 | 36.80 | 38.27 | 1,252,590 | +1.71(+4.68%) |
May 28, 2009 | 37.20 | 37.33 | 35.63 | 36.56 | 2,372,331 | -0.19(-0.52%) |
May 27, 2009 | 39.17 | 40.02 | 36.19 | 36.75 | 2,172,868 | -2.73(-6.91%) |
May 26, 2009 | 36.90 | 39.97 | 36.76 | 39.48 | 1,447,874 | +1.95(+5.20%) |
May 22, 2009 | 37.78 | 38.04 | 36.10 | 37.53 | 1,081,030 | -0.14(-0.37%) |
May 21, 2009 | 38.52 | 38.65 | 36.94 | 37.67 | 1,524,035 | -1.41(-3.61%) |
May 20, 2009 | 40.53 | 41.54 | 38.91 | 39.08 | 1,890,271 | -0.79(-1.98%) |
May 19, 2009 | 40.33 | 41.66 | 39.43 | 39.87 | 1,739,942 | -1.10(-2.68%) |
May 18, 2009 | 40.34 | 41.71 | 40.34 | 40.97 | 2,321,530 | +1.20(+3.02%) |
May 15, 2009 | 39.50 | 41.00 | 38.99 | 39.77 | 1,547,089 | -0.08(-0.20%) |
May 14, 2009 | 39.00 | 41.00 | 38.31 | 39.85 | 2,108,453 | +1.04(+2.68%) |
May 13, 2009 | 41.22 | 41.43 | 38.73 | 38.81 | 1,990,098 | -3.50(-8.27%) |
May 12, 2009 | 44.65 | 44.74 | 40.79 | 42.31 | 1,802,975 | -2.20(-4.94%) |
May 11, 2009 | 45.10 | 45.27 | 43.30 | 44.51 | 1,564,773 | -0.95(-2.09%) |
May 08, 2009 | 46.74 | 47.95 | 45.15 | 45.46 | 2,313,617 | -0.36(-0.79%) |
May 07, 2009 | 49.25 | 50.41 | 45.59 | 45.82 | 2,300,244 | -3.43(-6.96%) |
May 06, 2009 | 51.02 | 51.88 | 48.83 | 49.25 | 1,740,726 | -1.03(-2.05%) |
May 05, 2009 | 49.82 | 51.80 | 49.17 | 50.28 | 1,908,146 | +0.45(+0.90%) |
May 04, 2009 | 49.21 | 49.83 | 48.81 | 49.83 | 1,982,556 | +3.54(+7.65%) |