Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.88 | 47.25 | 46.66 | 47.25 | 17,414 | +1.40(+3.05%) |
Jul 30, 2009 | 45.71 | 46.05 | 45.71 | 45.85 | 3,171 | +1.55(+3.50%) |
Jul 29, 2009 | 45.55 | 45.55 | 44.30 | 44.30 | 49,056 | -1.13(-2.49%) |
Jul 28, 2009 | 44.95 | 45.43 | 44.95 | 45.43 | 16,111 | -1.17(-2.51%) |
Jul 27, 2009 | 47.27 | 47.27 | 46.60 | 46.60 | 6,097 | -1.65(-3.42%) |
Jul 24, 2009 | 48.53 | 48.59 | 47.53 | 48.25 | 37,011 | +0.15(+0.31%) |
Jul 23, 2009 | 47.65 | 48.50 | 47.61 | 48.10 | 12,300 | +2.40(+5.25%) |
Jul 22, 2009 | 46.14 | 46.14 | 45.70 | 45.70 | 365 | -0.70(-1.51%) |
Jul 21, 2009 | 47.84 | 47.84 | 46.40 | 46.40 | 40,013 | -1.60(-3.33%) |
Jul 20, 2009 | 48.66 | 48.66 | 48.00 | 48.00 | 2,161 | +1.58(+3.40%) |
Jul 17, 2009 | 46.58 | 46.81 | 46.42 | 46.42 | 96,551 | -1.08(-2.27%) |
Jul 16, 2009 | 46.83 | 47.50 | 46.80 | 47.50 | 3,410 | +0.25(+0.53%) |
Jul 15, 2009 | 46.67 | 47.25 | 46.67 | 47.25 | 14,977 | +2.25(+5.00%) |
Jul 14, 2009 | 45.26 | 45.26 | 45.00 | 45.00 | 344 | -0.25(-0.55%) |
Jul 13, 2009 | 44.67 | 45.50 | 44.38 | 45.25 | 4,626 | +1.65(+3.78%) |
Jul 10, 2009 | 43.62 | 43.70 | 43.60 | 43.60 | 28,071 | -0.90(-2.02%) |
Jul 09, 2009 | 44.10 | 44.50 | 44.10 | 44.50 | 1,478 | +2.00(+4.71%) |
Jul 08, 2009 | 43.43 | 43.57 | 42.50 | 42.50 | 1,658 | -0.90(-2.07%) |
Jul 07, 2009 | 44.54 | 44.54 | 43.40 | 43.40 | 3,457 | -0.10(-0.23%) |
Jul 06, 2009 | 43.22 | 43.58 | 43.22 | 43.50 | 14,224 | -0.25(-0.57%) |
Jul 02, 2009 | 44.50 | 44.50 | 43.75 | 43.75 | 49,272 | -2.35(-5.10%) |
Jul 01, 2009 | 45.84 | 46.30 | 45.84 | 46.10 | 7,586 | +0.95(+2.10%) |
Jun 30, 2009 | 45.81 | 45.83 | 45.15 | 45.15 | 5,686 | -0.25(-0.55%) |
Jun 29, 2009 | 45.18 | 45.58 | 45.06 | 45.40 | 7,346 | +0.75(+1.68%) |
Jun 26, 2009 | 44.44 | 44.65 | 44.00 | 44.65 | 483,002 | +1.75(+4.08%) |
Jun 25, 2009 | 42.26 | 42.90 | 42.26 | 42.90 | 2,226,724 | -1.32(-2.99%) |
Jun 24, 2009 | 43.96 | 44.22 | 43.95 | 44.22 | 1,248 | +1.92(+4.54%) |
Jun 23, 2009 | 42.50 | 42.56 | 42.22 | 42.30 | 3,735 | -0.71(-1.66%) |
Jun 22, 2009 | 43.45 | 43.45 | 43.01 | 43.01 | 8,334 | -1.34(-3.01%) |
Jun 19, 2009 | 44.81 | 45.09 | 44.25 | 44.35 | 3,846 | -0.40(-0.89%) |
Jun 18, 2009 | 43.20 | 44.90 | 43.11 | 44.75 | 13,918 | +2.49(+5.90%) |
Jun 17, 2009 | 43.26 | 43.26 | 41.89 | 42.26 | 3,571 | -1.34(-3.08%) |
Jun 16, 2009 | 44.08 | 44.50 | 43.60 | 43.60 | 10,016 | +0.10(+0.23%) |
Jun 15, 2009 | 45.35 | 45.35 | 43.30 | 43.50 | 88,967 | -2.85(-6.15%) |
Jun 12, 2009 | 46.28 | 46.50 | 46.16 | 46.35 | 10,439 | -0.40(-0.86%) |
Jun 11, 2009 | 47.33 | 47.59 | 46.75 | 46.75 | 24,128 | +1.15(+2.52%) |
Jun 10, 2009 | 47.20 | 47.20 | 45.60 | 45.60 | 58,862 | -0.40(-0.87%) |
Jun 09, 2009 | 46.24 | 46.24 | 45.62 | 46.00 | 106,970 | +1.00(+2.22%) |
Jun 08, 2009 | 45.08 | 45.10 | 44.50 | 45.00 | 9,988 | -0.25(-0.55%) |
Jun 05, 2009 | 47.50 | 47.57 | 45.25 | 45.25 | 252,761 | -1.35(-2.90%) |
Jun 04, 2009 | 45.45 | 46.60 | 45.45 | 46.60 | 119,621 | +2.60(+5.91%) |
Jun 03, 2009 | 45.32 | 45.36 | 44.00 | 44.00 | 983,802 | -2.00(-4.35%) |
Jun 02, 2009 | 45.31 | 46.25 | 45.13 | 46.00 | 139,528 | +0.50(+1.10%) |
Jun 01, 2009 | 45.00 | 46.00 | 44.75 | 45.50 | 71,018 | +1.00(+2.25%) |
May 29, 2009 | 44.38 | 44.59 | 44.00 | 44.50 | 249,500 | +1.29(+2.99%) |
May 28, 2009 | 43.34 | 43.34 | 42.27 | 43.21 | 112,865 | +0.71(+1.67%) |
May 27, 2009 | 43.84 | 44.05 | 42.50 | 42.50 | 24,578 | -0.87(-2.00%) |
May 26, 2009 | 41.70 | 43.40 | 41.68 | 43.37 | 107,967 | +1.12(+2.65%) |
May 22, 2009 | 42.54 | 42.69 | 41.91 | 42.25 | 131,699 | +0.85(+2.05%) |
May 21, 2009 | 41.50 | 42.20 | 41.40 | 41.40 | 98,256 | -0.35(-0.84%) |
May 20, 2009 | 42.85 | 43.30 | 41.75 | 41.75 | 85,452 | -0.55(-1.30%) |
May 19, 2009 | 41.90 | 42.80 | 41.90 | 42.30 | 126,436 | +0.20(+0.48%) |
May 18, 2009 | 40.06 | 42.10 | 39.95 | 42.10 | 250,709 | +1.84(+4.57%) |
May 17, 2009 | 40.19 | 40.66 | 38.65 | 40.26 | 25,294 | +1.61(+4.16%) |
May 15, 2009 | 40.19 | 40.66 | 38.65 | 38.65 | 107,374 | -1.45(-3.62%) |
May 14, 2009 | 38.93 | 40.25 | 38.84 | 40.10 | 111,753 | +2.10(+5.53%) |
May 13, 2009 | 38.25 | 38.65 | 37.75 | 38.00 | 102,942 | -2.60(-6.40%) |
May 12, 2009 | 41.82 | 41.90 | 39.60 | 40.60 | 86,535 | -0.25(-0.61%) |
May 11, 2009 | 40.64 | 41.20 | 40.64 | 40.85 | 5,533 | -0.65(-1.57%) |
May 08, 2009 | 40.20 | 41.50 | 39.90 | 41.50 | 68,015 | +4.50(+12.16%) |
May 07, 2009 | 39.40 | 39.40 | 37.00 | 37.00 | 15,276 | -2.00(-5.13%) |
May 06, 2009 | 39.08 | 39.08 | 38.15 | 39.00 | 6,733 | +0.00(+0.00%) |
May 05, 2009 | 39.26 | 39.26 | 38.90 | 39.00 | 5,856 | -1.35(-3.35%) |
May 04, 2009 | 39.12 | 40.35 | 39.12 | 40.35 | 20,969 | +1.85(+4.81%) |