Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.28 | 43.11 | 42.13 | 42.87 | 718,364 | +0.87(+2.07%) |
Jul 30, 2009 | 42.30 | 42.57 | 41.98 | 42.00 | 417,378 | -0.24(-0.57%) |
Jul 29, 2009 | 41.97 | 42.35 | 41.77 | 42.24 | 289,359 | -0.16(-0.38%) |
Jul 28, 2009 | 41.86 | 42.50 | 41.81 | 42.41 | 499,512 | +0.13(+0.32%) |
Jul 27, 2009 | 42.02 | 42.33 | 41.72 | 42.27 | 719,664 | +0.18(+0.43%) |
Jul 24, 2009 | 41.20 | 42.16 | 40.96 | 42.09 | 1,260,654 | +0.39(+0.94%) |
Jul 23, 2009 | 41.14 | 41.86 | 41.11 | 41.70 | 1,039,068 | +0.84(+2.06%) |
Jul 22, 2009 | 40.30 | 41.38 | 40.25 | 40.86 | 1,719,564 | +0.66(+1.64%) |
Jul 21, 2009 | 39.39 | 40.27 | 39.29 | 40.20 | 691,490 | +0.61(+1.55%) |
Jul 20, 2009 | 39.54 | 39.72 | 38.97 | 39.58 | 364,703 | +0.17(+0.44%) |
Jul 17, 2009 | 39.04 | 39.51 | 38.91 | 39.41 | 271,490 | -0.13(-0.34%) |
Jul 16, 2009 | 39.46 | 39.71 | 39.18 | 39.54 | 259,242 | +0.44(+1.13%) |
Jul 15, 2009 | 39.63 | 39.63 | 39.04 | 39.10 | 505,722 | +0.16(+0.42%) |
Jul 14, 2009 | 39.03 | 39.13 | 38.65 | 38.94 | 407,138 | +0.02(+0.05%) |
Jul 13, 2009 | 38.36 | 39.06 | 38.13 | 38.92 | 238,676 | +0.41(+1.07%) |
Jul 10, 2009 | 38.26 | 38.65 | 38.21 | 38.51 | 236,999 | -0.51(-1.30%) |
Jul 09, 2009 | 39.14 | 39.28 | 38.67 | 39.02 | 260,871 | +0.36(+0.94%) |
Jul 08, 2009 | 39.04 | 39.04 | 38.41 | 38.65 | 340,075 | -0.44(-1.13%) |
Jul 07, 2009 | 39.09 | 39.45 | 39.02 | 39.09 | 376,681 | -0.16(-0.41%) |
Jul 06, 2009 | 38.59 | 39.28 | 38.55 | 39.26 | 403,627 | +0.69(+1.79%) |
Jul 02, 2009 | 38.73 | 39.58 | 38.27 | 38.57 | 296,267 | -1.01(-2.56%) |
Jul 01, 2009 | 39.65 | 39.94 | 39.45 | 39.58 | 354,118 | -0.11(-0.27%) |
Jun 30, 2009 | 39.53 | 39.78 | 39.13 | 39.69 | 254,696 | -0.37(-0.93%) |
Jun 29, 2009 | 39.44 | 40.07 | 39.26 | 40.06 | 384,321 | +0.02(+0.05%) |
Jun 26, 2009 | 39.34 | 40.21 | 39.17 | 40.04 | 407,816 | +0.39(+0.99%) |
Jun 25, 2009 | 38.56 | 39.75 | 38.24 | 39.65 | 689,321 | +0.46(+1.17%) |
Jun 24, 2009 | 39.15 | 39.89 | 38.84 | 39.19 | 748,734 | +0.46(+1.19%) |
Jun 23, 2009 | 38.89 | 38.89 | 38.17 | 38.73 | 388,925 | +0.56(+1.48%) |
Jun 22, 2009 | 38.50 | 38.64 | 38.01 | 38.17 | 379,974 | -0.93(-2.37%) |
Jun 19, 2009 | 39.34 | 39.52 | 39.03 | 39.09 | 365,550 | +0.78(+2.05%) |
Jun 18, 2009 | 38.30 | 38.60 | 37.92 | 38.31 | 527,315 | -0.73(-1.86%) |
Jun 17, 2009 | 38.66 | 39.37 | 38.63 | 39.04 | 572,188 | +0.56(+1.47%) |
Jun 16, 2009 | 38.66 | 38.76 | 38.23 | 38.47 | 1,353,701 | +1.08(+2.89%) |
Jun 15, 2009 | 39.01 | 39.02 | 36.92 | 37.39 | 959,953 | -1.50(-3.86%) |
Jun 12, 2009 | 39.22 | 39.36 | 38.79 | 38.89 | 940,872 | +0.02(+0.05%) |
Jun 11, 2009 | 38.92 | 39.38 | 38.78 | 38.87 | 1,412,410 | -0.13(-0.34%) |
Jun 10, 2009 | 39.61 | 39.61 | 38.78 | 39.01 | 411,621 | -0.31(-0.78%) |
Jun 09, 2009 | 39.64 | 39.66 | 39.12 | 39.31 | 678,525 | +0.16(+0.42%) |
Jun 08, 2009 | 39.37 | 39.51 | 38.78 | 39.15 | 785,365 | -0.70(-1.75%) |
Jun 05, 2009 | 40.47 | 40.71 | 39.74 | 39.85 | 915,012 | -1.21(-2.94%) |
Jun 04, 2009 | 40.81 | 41.38 | 40.66 | 41.06 | 1,512,642 | +0.84(+2.09%) |
Jun 03, 2009 | 40.39 | 40.59 | 39.93 | 40.21 | 815,271 | -0.14(-0.36%) |
Jun 02, 2009 | 40.32 | 40.75 | 40.15 | 40.36 | 429,861 | +0.36(+0.91%) |
Jun 01, 2009 | 40.47 | 40.49 | 39.90 | 39.99 | 420,521 | +0.10(+0.24%) |
May 29, 2009 | 39.45 | 39.98 | 39.32 | 39.90 | 485,339 | +0.51(+1.29%) |
May 28, 2009 | 39.67 | 39.80 | 38.89 | 39.39 | 698,840 | +0.48(+1.23%) |
May 27, 2009 | 39.58 | 39.58 | 38.79 | 38.91 | 722,828 | -0.76(-1.91%) |
May 26, 2009 | 38.85 | 39.92 | 38.83 | 39.67 | 364,231 | +0.27(+0.68%) |
May 22, 2009 | 39.57 | 39.79 | 39.05 | 39.40 | 346,369 | +0.16(+0.41%) |
May 21, 2009 | 39.90 | 40.00 | 38.90 | 39.24 | 853,948 | -1.22(-3.00%) |
May 20, 2009 | 40.65 | 41.46 | 40.33 | 40.45 | 1,234,067 | +0.54(+1.34%) |
May 19, 2009 | 39.62 | 40.11 | 39.46 | 39.92 | 606,872 | +0.64(+1.63%) |
May 18, 2009 | 39.03 | 39.40 | 38.92 | 39.28 | 801,203 | +1.16(+3.04%) |
May 15, 2009 | 38.26 | 38.44 | 37.97 | 38.12 | 833,864 | -0.16(-0.43%) |
May 14, 2009 | 38.20 | 38.45 | 37.98 | 38.28 | 779,990 | +0.58(+1.55%) |
May 13, 2009 | 38.47 | 38.52 | 37.38 | 37.70 | 745,702 | +0.30(+0.79%) |
May 12, 2009 | 37.37 | 37.66 | 37.08 | 37.40 | 755,990 | +0.33(+0.90%) |
May 11, 2009 | 37.01 | 37.21 | 36.71 | 37.07 | 559,558 | +0.21(+0.57%) |
May 08, 2009 | 36.96 | 37.44 | 36.70 | 36.86 | 518,769 | +0.16(+0.44%) |
May 07, 2009 | 36.49 | 36.94 | 36.45 | 36.69 | 532,150 | +0.11(+0.31%) |
May 06, 2009 | 37.62 | 37.67 | 36.48 | 36.58 | 612,781 | -0.38(-1.04%) |
May 05, 2009 | 36.43 | 37.06 | 36.38 | 36.96 | 549,255 | +0.49(+1.34%) |
May 04, 2009 | 36.17 | 36.77 | 35.66 | 36.47 | 556,976 | +1.11(+3.14%) |