Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.96 | 47.39 | 46.67 | 46.72 | 95,703 | -0.25(-0.52%) |
Jul 30, 2009 | 47.46 | 47.67 | 46.95 | 46.97 | 114,728 | +0.02(+0.03%) |
Jul 29, 2009 | 46.79 | 47.07 | 46.68 | 46.95 | 81,539 | +0.16(+0.35%) |
Jul 28, 2009 | 46.54 | 47.07 | 46.52 | 46.79 | 92,316 | +0.09(+0.19%) |
Jul 27, 2009 | 46.59 | 46.71 | 46.32 | 46.70 | 75,201 | +0.00(+0.00%) |
Jul 24, 2009 | 45.86 | 46.70 | 45.84 | 46.70 | 1,144 | +0.79(+1.73%) |
Jul 23, 2009 | 45.10 | 46.03 | 45.10 | 45.90 | 221,232 | +1.11(+2.49%) |
Jul 22, 2009 | 44.93 | 45.25 | 44.72 | 44.79 | 161,256 | -0.27(-0.60%) |
Jul 21, 2009 | 44.73 | 45.10 | 44.63 | 45.06 | 107,763 | +0.63(+1.41%) |
Jul 20, 2009 | 44.43 | 44.52 | 44.03 | 44.43 | 73,125 | +0.19(+0.43%) |
Jul 17, 2009 | 44.44 | 44.45 | 44.14 | 44.24 | 97,920 | -0.20(-0.46%) |
Jul 16, 2009 | 44.04 | 44.58 | 44.04 | 44.44 | 68,128 | +0.31(+0.71%) |
Jul 15, 2009 | 44.05 | 44.15 | 43.51 | 44.13 | 80,151 | +0.40(+0.92%) |
Jul 14, 2009 | 43.66 | 43.81 | 43.47 | 43.73 | 119,354 | +0.16(+0.36%) |
Jul 13, 2009 | 42.95 | 43.64 | 42.95 | 43.58 | 84,828 | +0.65(+1.51%) |
Jul 10, 2009 | 42.82 | 43.24 | 42.75 | 42.93 | 88,728 | -0.12(-0.29%) |
Jul 09, 2009 | 43.74 | 43.74 | 42.83 | 43.05 | 122,411 | -0.50(-1.15%) |
Jul 08, 2009 | 43.66 | 43.86 | 43.33 | 43.55 | 89,273 | +0.29(+0.68%) |
Jul 07, 2009 | 43.45 | 43.77 | 43.22 | 43.26 | 193,686 | -0.18(-0.41%) |
Jul 06, 2009 | 42.97 | 43.45 | 42.85 | 43.44 | 114,809 | +0.25(+0.57%) |
Jul 02, 2009 | 43.72 | 43.85 | 43.13 | 43.19 | 182,980 | -1.02(-2.30%) |
Jul 01, 2009 | 44.40 | 44.40 | 44.06 | 44.21 | 495,875 | -0.11(-0.26%) |
Jun 30, 2009 | 44.45 | 44.66 | 43.92 | 44.32 | 121,028 | -0.25(-0.57%) |
Jun 29, 2009 | 44.35 | 44.60 | 43.79 | 44.58 | 293,673 | +0.28(+0.63%) |
Jun 26, 2009 | 44.19 | 44.44 | 43.81 | 44.30 | 132,065 | +0.02(+0.06%) |
Jun 25, 2009 | 43.67 | 44.44 | 43.61 | 44.27 | 98,221 | +1.22(+2.83%) |
Jun 24, 2009 | 43.00 | 43.28 | 42.75 | 43.05 | 69,516 | +0.06(+0.13%) |
Jun 23, 2009 | 43.10 | 43.27 | 42.86 | 43.00 | 238,749 | -0.02(-0.04%) |
Jun 22, 2009 | 43.56 | 43.56 | 43.00 | 43.01 | 90,753 | -0.88(-2.01%) |
Jun 19, 2009 | 44.04 | 44.44 | 43.72 | 43.90 | 172,022 | +0.27(+0.62%) |
Jun 18, 2009 | 42.83 | 43.77 | 42.71 | 43.63 | 124,532 | +0.94(+2.21%) |
Jun 17, 2009 | 41.91 | 42.95 | 41.87 | 42.68 | 145,070 | +0.79(+1.90%) |
Jun 16, 2009 | 41.93 | 42.37 | 41.75 | 41.89 | 98,508 | -0.03(-0.08%) |
Jun 15, 2009 | 42.82 | 42.83 | 41.69 | 41.92 | 133,507 | -1.11(-2.57%) |
Jun 12, 2009 | 42.63 | 43.34 | 42.58 | 43.03 | 224,673 | +0.27(+0.63%) |
Jun 11, 2009 | 42.44 | 43.22 | 42.44 | 42.76 | 298,588 | +0.34(+0.79%) |
Jun 10, 2009 | 42.76 | 42.90 | 42.09 | 42.42 | 221,994 | -0.18(-0.42%) |
Jun 09, 2009 | 42.69 | 42.79 | 42.54 | 42.60 | 156,307 | -0.02(-0.04%) |
Jun 08, 2009 | 42.50 | 43.04 | 42.32 | 42.62 | 162,940 | -0.56(-1.31%) |
Jun 05, 2009 | 43.40 | 43.58 | 42.67 | 43.18 | 189,128 | -0.05(-0.11%) |
Jun 04, 2009 | 43.77 | 43.79 | 42.98 | 43.23 | 115,114 | -0.49(-1.12%) |
Jun 03, 2009 | 43.46 | 43.77 | 43.36 | 43.72 | 108,608 | -0.07(-0.17%) |
Jun 02, 2009 | 43.25 | 44.03 | 43.18 | 43.80 | 180,594 | +0.52(+1.19%) |
Jun 01, 2009 | 43.43 | 43.50 | 43.08 | 43.28 | 80,653 | +0.26(+0.61%) |
May 29, 2009 | 42.55 | 43.02 | 42.15 | 43.02 | 199,571 | +0.70(+1.64%) |
May 28, 2009 | 42.32 | 42.63 | 42.06 | 42.32 | 78,161 | +0.19(+0.45%) |
May 27, 2009 | 42.57 | 42.67 | 42.12 | 42.14 | 108,739 | -0.44(-1.04%) |
May 26, 2009 | 41.68 | 42.64 | 41.46 | 42.58 | 78,514 | +0.65(+1.56%) |
May 22, 2009 | 42.05 | 42.28 | 41.81 | 41.92 | 67,322 | -0.10(-0.25%) |
May 21, 2009 | 42.18 | 42.45 | 41.64 | 42.03 | 110,273 | -0.43(-1.00%) |
May 20, 2009 | 42.53 | 42.94 | 42.40 | 42.45 | 78,049 | +0.14(+0.33%) |
May 19, 2009 | 42.57 | 42.57 | 42.19 | 42.32 | 145,730 | -0.20(-0.48%) |
May 18, 2009 | 42.36 | 42.52 | 41.86 | 42.52 | 242,625 | +0.38(+0.89%) |
May 15, 2009 | 42.49 | 42.49 | 41.96 | 42.14 | 55,787 | -0.34(-0.79%) |
May 14, 2009 | 42.44 | 42.82 | 42.35 | 42.48 | 83,623 | +0.00(+0.00%) |
May 13, 2009 | 42.06 | 42.98 | 42.06 | 42.48 | 93,283 | -0.15(-0.35%) |
May 12, 2009 | 42.11 | 42.83 | 41.77 | 42.63 | 91,008 | +0.59(+1.40%) |
May 11, 2009 | 41.94 | 42.41 | 41.94 | 42.04 | 96,018 | -0.49(-1.15%) |
May 08, 2009 | 42.51 | 42.79 | 42.27 | 42.53 | 266,795 | +0.46(+1.08%) |
May 07, 2009 | 41.24 | 42.30 | 41.24 | 42.07 | 567,863 | +0.95(+2.31%) |
May 06, 2009 | 41.63 | 41.76 | 40.82 | 41.12 | 191,368 | -0.24(-0.57%) |
May 05, 2009 | 41.02 | 41.41 | 40.77 | 41.36 | 287,506 | +0.30(+0.74%) |
May 04, 2009 | 40.43 | 41.06 | 40.39 | 41.05 | 195,626 | +0.75(+1.85%) |