Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.50 | 41.75 | 41.05 | 41.39 | 342,687 | -0.19(-0.46%) |
Jul 30, 2009 | 42.53 | 42.81 | 41.40 | 41.58 | 397,481 | -0.44(-1.05%) |
Jul 29, 2009 | 40.81 | 42.13 | 40.81 | 42.02 | 453,963 | +0.90(+2.19%) |
Jul 28, 2009 | 40.70 | 41.48 | 40.50 | 41.12 | 374,023 | +0.07(+0.17%) |
Jul 27, 2009 | 42.13 | 42.48 | 40.73 | 41.05 | 727,597 | -0.95(-2.26%) |
Jul 24, 2009 | 42.52 | 42.91 | 41.10 | 42.00 | 2,105,463 | -2.02(-4.59%) |
Jul 23, 2009 | 40.70 | 44.24 | 40.70 | 44.02 | 1,281,312 | +3.04(+7.42%) |
Jul 22, 2009 | 40.59 | 41.04 | 40.48 | 40.98 | 496,656 | +0.43(+1.06%) |
Jul 21, 2009 | 41.00 | 41.46 | 40.41 | 40.55 | 416,377 | -0.15(-0.37%) |
Jul 20, 2009 | 40.38 | 41.18 | 39.90 | 40.70 | 625,781 | +0.69(+1.72%) |
Jul 17, 2009 | 41.00 | 41.20 | 39.89 | 40.01 | 393,199 | -0.88(-2.15%) |
Jul 16, 2009 | 40.49 | 41.14 | 39.97 | 40.89 | 740,155 | +0.35(+0.86%) |
Jul 15, 2009 | 39.80 | 40.57 | 39.54 | 40.54 | 529,126 | +1.20(+3.05%) |
Jul 14, 2009 | 38.81 | 39.47 | 38.34 | 39.34 | 458,057 | +0.39(+1.00%) |
Jul 13, 2009 | 38.65 | 38.99 | 38.25 | 38.95 | 402,718 | +0.12(+0.31%) |
Jul 10, 2009 | 39.00 | 39.58 | 38.29 | 38.83 | 494,283 | -0.24(-0.61%) |
Jul 09, 2009 | 39.92 | 39.92 | 38.91 | 39.07 | 418,342 | -0.52(-1.31%) |
Jul 08, 2009 | 39.91 | 40.64 | 39.50 | 39.59 | 549,127 | -0.27(-0.68%) |
Jul 07, 2009 | 41.19 | 41.34 | 39.79 | 39.86 | 544,760 | -1.23(-2.99%) |
Jul 06, 2009 | 42.27 | 42.30 | 41.03 | 41.09 | 466,976 | -1.12(-2.65%) |
Jul 02, 2009 | 43.22 | 43.89 | 42.08 | 42.21 | 385,678 | -1.17(-2.70%) |
Jul 01, 2009 | 45.01 | 45.01 | 43.12 | 43.38 | 656,777 | -1.22(-2.74%) |
Jun 30, 2009 | 44.39 | 45.03 | 44.11 | 44.60 | 371,603 | +0.10(+0.22%) |
Jun 29, 2009 | 44.08 | 45.06 | 43.16 | 44.50 | 841,472 | +0.45(+1.02%) |
Jun 26, 2009 | 42.66 | 44.21 | 42.25 | 44.05 | 556,001 | +1.05(+2.44%) |
Jun 25, 2009 | 42.38 | 43.01 | 41.43 | 43.00 | 276,806 | +1.08(+2.58%) |
Jun 24, 2009 | 42.15 | 42.99 | 41.74 | 41.92 | 352,585 | -0.11(-0.26%) |
Jun 23, 2009 | 42.81 | 43.00 | 41.63 | 42.03 | 430,964 | -0.64(-1.50%) |
Jun 22, 2009 | 43.43 | 43.88 | 42.67 | 42.67 | 303,230 | -0.81(-1.86%) |
Jun 19, 2009 | 43.98 | 44.70 | 43.46 | 43.48 | 397,492 | +0.06(+0.14%) |
Jun 18, 2009 | 41.88 | 44.00 | 41.87 | 43.42 | 471,398 | +1.36(+3.23%) |
Jun 17, 2009 | 42.21 | 42.51 | 41.85 | 42.06 | 463,738 | -0.01(-0.02%) |
Jun 16, 2009 | 41.21 | 42.57 | 41.21 | 42.07 | 338,012 | +0.63(+1.52%) |
Jun 15, 2009 | 42.20 | 42.34 | 41.03 | 41.44 | 469,967 | -1.20(-2.81%) |
Jun 12, 2009 | 42.56 | 43.08 | 42.25 | 42.64 | 263,055 | -0.40(-0.93%) |
Jun 11, 2009 | 42.40 | 43.55 | 42.17 | 43.04 | 529,235 | +0.66(+1.56%) |
Jun 10, 2009 | 42.19 | 42.53 | 41.95 | 42.38 | 471,861 | +0.28(+0.67%) |
Jun 09, 2009 | 41.45 | 42.34 | 41.18 | 42.10 | 540,921 | +0.71(+1.72%) |
Jun 08, 2009 | 41.94 | 42.13 | 40.63 | 41.39 | 556,466 | -0.39(-0.93%) |
Jun 05, 2009 | 41.00 | 41.93 | 40.28 | 41.78 | 740,401 | +0.88(+2.15%) |
Jun 04, 2009 | 40.85 | 41.22 | 40.14 | 40.90 | 450,628 | +0.13(+0.32%) |
Jun 03, 2009 | 39.85 | 41.05 | 39.82 | 40.77 | 788,734 | +0.39(+0.97%) |
Jun 02, 2009 | 38.92 | 40.65 | 38.36 | 40.38 | 980,409 | +3.01(+8.05%) |
Jun 01, 2009 | 36.24 | 37.46 | 36.24 | 37.37 | 466,976 | +1.26(+3.49%) |
May 29, 2009 | 35.62 | 36.16 | 35.22 | 36.11 | 352,948 | +0.85(+2.41%) |
May 28, 2009 | 35.96 | 36.04 | 34.75 | 35.26 | 243,147 | -0.35(-0.98%) |
May 27, 2009 | 35.88 | 36.45 | 35.61 | 35.61 | 308,086 | -0.58(-1.60%) |
May 26, 2009 | 34.56 | 36.35 | 34.56 | 36.19 | 476,587 | +1.40(+4.02%) |
May 22, 2009 | 33.98 | 35.20 | 33.82 | 34.79 | 499,165 | +1.09(+3.23%) |
May 21, 2009 | 34.33 | 34.34 | 33.19 | 33.70 | 418,530 | -0.75(-2.18%) |
May 20, 2009 | 35.46 | 35.79 | 34.33 | 34.45 | 491,102 | -0.89(-2.52%) |
May 19, 2009 | 35.54 | 35.60 | 35.00 | 35.34 | 225,382 | -0.61(-1.70%) |
May 18, 2009 | 36.10 | 36.36 | 35.33 | 35.95 | 213,512 | +0.13(+0.36%) |
May 15, 2009 | 35.95 | 36.40 | 35.51 | 35.82 | 277,968 | +0.06(+0.17%) |
May 14, 2009 | 35.46 | 36.13 | 35.15 | 35.76 | 371,080 | +0.56(+1.59%) |
May 13, 2009 | 36.57 | 37.97 | 35.13 | 35.20 | 1,072,215 | -1.99(-5.35%) |
May 12, 2009 | 38.11 | 38.11 | 36.60 | 37.19 | 471,671 | -0.81(-2.13%) |
May 11, 2009 | 38.09 | 38.93 | 37.77 | 38.00 | 575,587 | -0.71(-1.83%) |
May 08, 2009 | 37.79 | 38.81 | 37.15 | 38.71 | 496,306 | +0.77(+2.03%) |
May 07, 2009 | 37.21 | 38.22 | 36.65 | 37.94 | 638,363 | +1.06(+2.87%) |
May 06, 2009 | 37.47 | 37.57 | 36.37 | 36.88 | 629,923 | -0.59(-1.57%) |
May 05, 2009 | 36.95 | 37.58 | 36.46 | 37.47 | 416,701 | +0.45(+1.22%) |
May 04, 2009 | 36.77 | 37.10 | 35.91 | 37.02 | 535,145 | +1.06(+2.95%) |