Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 45.60 | 46.51 | 45.59 | 45.92 | 2,129,888 | +0.12(+0.26%) |
Jul 30, 2009 | 45.90 | 45.93 | 45.23 | 45.80 | 2,220,970 | +0.79(+1.76%) |
Jul 29, 2009 | 44.91 | 45.62 | 44.73 | 45.01 | 3,071,096 | -0.19(-0.42%) |
Jul 28, 2009 | 45.60 | 46.30 | 45.00 | 45.20 | 2,821,489 | -0.90(-1.95%) |
Jul 27, 2009 | 45.00 | 46.39 | 45.33 | 46.10 | 3,834,547 | +0.77(+1.70%) |
Jul 24, 2009 | 43.88 | 45.45 | 43.37 | 45.33 | 4,645,176 | +1.51(+3.45%) |
Jul 23, 2009 | 42.97 | 43.94 | 42.85 | 43.82 | 3,306,421 | +0.87(+2.03%) |
Jul 22, 2009 | 42.70 | 43.50 | 42.68 | 42.95 | 2,557,791 | -0.05(-0.12%) |
Jul 21, 2009 | 43.45 | 43.45 | 42.72 | 43.00 | 2,314,364 | -0.15(-0.35%) |
Jul 20, 2009 | 43.22 | 43.52 | 42.82 | 43.15 | 1,512,807 | +0.15(+0.35%) |
Jul 17, 2009 | 43.11 | 43.15 | 42.65 | 43.00 | 1,385,763 | -0.05(-0.12%) |
Jul 16, 2009 | 43.07 | 43.40 | 42.90 | 43.05 | 1,474,447 | -0.26(-0.60%) |
Jul 15, 2009 | 42.60 | 43.52 | 42.55 | 43.31 | 2,494,646 | +1.17(+2.78%) |
Jul 14, 2009 | 41.90 | 42.29 | 41.45 | 42.14 | 2,468,651 | +0.65(+1.57%) |
Jul 13, 2009 | 40.73 | 41.49 | 40.67 | 41.49 | 2,460,604 | +1.02(+2.52%) |
Jul 10, 2009 | 40.00 | 40.61 | 39.65 | 40.47 | 2,109,812 | +0.25(+0.62%) |
Jul 09, 2009 | 40.40 | 40.50 | 39.60 | 40.22 | 2,316,240 | -0.01(-0.02%) |
Jul 08, 2009 | 40.90 | 41.56 | 39.62 | 40.23 | 3,622,502 | -1.16(-2.80%) |
Jul 07, 2009 | 42.66 | 42.98 | 41.32 | 41.39 | 2,705,877 | -1.31(-3.07%) |
Jul 06, 2009 | 42.90 | 43.29 | 42.31 | 42.70 | 2,015,697 | -0.70(-1.61%) |
Jul 03, 2009 | 42.80 | 43.48 | 42.70 | 43.40 | 1,300,991 | +0.17(+0.39%) |
Jul 02, 2009 | 43.42 | 43.87 | 42.92 | 43.23 | 5,096,770 | -0.19(-0.44%) |
Jun 30, 2009 | 44.25 | 44.50 | 43.10 | 43.42 | 3,583,443 | -0.82(-1.85%) |
Jun 29, 2009 | 43.38 | 44.30 | 43.20 | 44.24 | 2,448,007 | +1.24(+2.88%) |
Jun 26, 2009 | 41.55 | 43.28 | 41.40 | 43.00 | 3,977,580 | +1.19(+2.85%) |
Jun 25, 2009 | 40.59 | 41.81 | 41.11 | 41.81 | 3,055,079 | +1.08(+2.65%) |
Jun 24, 2009 | 40.80 | 41.27 | 40.47 | 40.73 | 3,257,899 | +0.26(+0.64%) |
Jun 23, 2009 | 40.80 | 41.07 | 40.21 | 40.47 | 3,384,564 | -0.33(-0.81%) |
Jun 22, 2009 | 40.65 | 41.30 | 40.55 | 40.80 | 3,823,264 | -0.50(-1.21%) |
Jun 19, 2009 | 40.55 | 41.30 | 40.30 | 41.30 | 4,931,929 | +1.00(+2.48%) |
Jun 18, 2009 | 39.28 | 40.30 | 39.01 | 40.30 | 4,084,997 | +1.03(+2.62%) |
Jun 17, 2009 | 39.45 | 40.06 | 39.26 | 39.27 | 3,075,570 | -0.40(-1.01%) |
Jun 16, 2009 | 40.30 | 40.40 | 39.45 | 39.67 | 1,916,929 | -0.36(-0.90%) |
Jun 15, 2009 | 40.45 | 40.45 | 39.65 | 40.03 | 1,782,065 | -0.61(-1.50%) |
Jun 12, 2009 | 40.50 | 40.91 | 40.19 | 40.64 | 2,029,401 | +0.10(+0.25%) |
Jun 11, 2009 | 40.07 | 40.64 | 40.02 | 40.54 | 2,036,802 | +0.14(+0.35%) |
Jun 10, 2009 | 40.62 | 40.62 | 39.78 | 40.40 | 2,854,400 | +0.14(+0.35%) |
Jun 09, 2009 | 40.63 | 40.69 | 39.98 | 40.26 | 2,205,495 | -0.21(-0.52%) |
Jun 08, 2009 | 39.60 | 40.47 | 39.82 | 40.47 | 2,128,897 | +0.32(+0.80%) |
Jun 05, 2009 | 40.00 | 40.19 | 39.60 | 40.15 | 2,931,100 | +0.39(+0.98%) |
Jun 04, 2009 | 38.80 | 39.88 | 38.80 | 39.76 | 3,540,225 | +1.06(+2.74%) |
Jun 03, 2009 | 39.34 | 39.48 | 38.70 | 38.70 | 2,509,910 | -1.15(-2.89%) |
Jun 02, 2009 | 39.24 | 39.85 | 39.03 | 39.85 | 2,777,778 | +0.62(+1.58%) |
Jun 01, 2009 | 38.97 | 39.57 | 38.61 | 39.23 | 3,786,063 | +1.05(+2.75%) |
May 29, 2009 | 38.20 | 38.40 | 36.95 | 38.18 | 4,125,339 | +0.28(+0.74%) |
May 28, 2009 | 38.50 | 38.91 | 37.76 | 37.90 | 4,871,125 | +0.15(+0.40%) |
May 27, 2009 | 38.95 | 38.95 | 37.66 | 37.75 | 3,279,816 | -1.06(-2.73%) |
May 26, 2009 | 36.74 | 38.88 | 36.51 | 38.81 | 7,046,178 | +2.02(+5.49%) |
May 25, 2009 | 36.14 | 36.79 | 36.10 | 36.79 | 1,182,563 | +0.82(+2.28%) |
May 22, 2009 | 35.80 | 36.15 | 35.17 | 35.97 | 1,986,955 | +0.44(+1.24%) |
May 21, 2009 | 36.20 | 36.38 | 35.48 | 35.53 | 2,864,169 | -1.28(-3.48%) |
May 20, 2009 | 36.40 | 37.18 | 36.36 | 36.81 | 3,470,933 | +0.55(+1.52%) |
May 19, 2009 | 36.44 | 36.52 | 35.93 | 36.26 | 2,482,982 | +0.92(+2.60%) |
May 17, 2009 | 35.50 | 35.89 | 35.34 | 35.34 | 408,261 | +0.26(+0.74%) |
May 15, 2009 | 35.50 | 35.89 | 34.75 | 35.08 | 1,602,440 | -0.32(-0.90%) |
May 14, 2009 | 34.75 | 35.97 | 34.61 | 35.40 | 2,976,140 | +0.54(+1.55%) |
May 13, 2009 | 35.90 | 36.10 | 34.58 | 34.86 | 3,383,406 | -1.71(-4.68%) |
May 12, 2009 | 37.20 | 37.29 | 35.88 | 36.57 | 2,731,985 | -0.53(-1.43%) |
May 11, 2009 | 37.00 | 37.44 | 36.79 | 37.10 | 1,977,706 | -0.56(-1.49%) |
May 08, 2009 | 36.87 | 37.74 | 36.35 | 37.66 | 3,033,259 | +1.54(+4.26%) |
May 07, 2009 | 39.00 | 39.00 | 36.12 | 36.12 | 3,877,660 | -1.29(-3.45%) |
May 06, 2009 | 36.52 | 37.75 | 36.40 | 37.41 | 4,634,172 | +1.11(+3.06%) |
May 05, 2009 | 35.35 | 36.69 | 35.07 | 36.30 | 4,257,937 | +0.83(+2.34%) |
May 04, 2009 | 34.40 | 35.47 | 34.73 | 35.47 | 3,021,790 | +1.58(+4.66%) |