Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.88 | 47.86 | 46.31 | 47.47 | 1,167,229 | +0.58(+1.23%) |
Jul 30, 2009 | 47.15 | 47.78 | 46.57 | 46.89 | 1,102,587 | +0.20(+0.42%) |
Jul 29, 2009 | 46.22 | 46.75 | 45.86 | 46.70 | 1,242,129 | +0.30(+0.64%) |
Jul 28, 2009 | 46.48 | 47.37 | 46.20 | 46.40 | 1,839,729 | -0.44(-0.93%) |
Jul 27, 2009 | 47.56 | 47.69 | 46.58 | 46.84 | 1,866,808 | -0.15(-0.32%) |
Jul 24, 2009 | 45.94 | 47.36 | 45.84 | 46.99 | 1,756,208 | +0.36(+0.78%) |
Jul 23, 2009 | 42.76 | 47.75 | 42.68 | 46.62 | 3,920,874 | +2.32(+5.23%) |
Jul 22, 2009 | 44.07 | 45.12 | 43.69 | 44.31 | 2,365,791 | -0.33(-0.73%) |
Jul 21, 2009 | 43.96 | 44.85 | 42.92 | 44.63 | 2,450,630 | +0.77(+1.76%) |
Jul 20, 2009 | 43.22 | 43.99 | 42.84 | 43.86 | 1,873,938 | +0.76(+1.77%) |
Jul 17, 2009 | 43.39 | 44.28 | 42.58 | 43.10 | 2,468,645 | -0.43(-0.98%) |
Jul 16, 2009 | 40.11 | 43.86 | 39.14 | 43.52 | 4,313,439 | +3.23(+8.02%) |
Jul 15, 2009 | 35.84 | 40.78 | 35.84 | 40.29 | 4,797,648 | +5.11(+14.52%) |
Jul 14, 2009 | 35.92 | 36.11 | 35.09 | 35.18 | 1,264,725 | -0.78(-2.17%) |
Jul 13, 2009 | 34.52 | 36.00 | 34.40 | 35.97 | 1,719,080 | +0.94(+2.68%) |
Jul 10, 2009 | 35.44 | 36.22 | 34.87 | 35.03 | 779,383 | -0.52(-1.47%) |
Jul 09, 2009 | 35.07 | 35.81 | 34.49 | 35.55 | 1,301,092 | +0.70(+2.00%) |
Jul 08, 2009 | 36.14 | 36.58 | 34.51 | 34.85 | 2,264,349 | -1.14(-3.18%) |
Jul 07, 2009 | 37.07 | 37.23 | 35.86 | 35.99 | 773,382 | -1.39(-3.71%) |
Jul 06, 2009 | 36.67 | 37.48 | 36.21 | 37.38 | 1,008,485 | +0.56(+1.52%) |
Jul 02, 2009 | 37.87 | 38.29 | 36.76 | 36.82 | 819,441 | -1.63(-4.24%) |
Jul 01, 2009 | 38.52 | 39.29 | 38.25 | 38.45 | 797,319 | +0.11(+0.29%) |
Jun 30, 2009 | 38.28 | 38.68 | 37.69 | 38.34 | 1,063,040 | -0.16(-0.41%) |
Jun 29, 2009 | 37.80 | 38.54 | 37.60 | 38.50 | 1,206,211 | +0.99(+2.63%) |
Jun 26, 2009 | 37.75 | 37.75 | 37.05 | 37.51 | 947,587 | -0.34(-0.89%) |
Jun 25, 2009 | 37.01 | 38.02 | 36.82 | 37.85 | 1,417,568 | +0.46(+1.22%) |
Jun 24, 2009 | 35.75 | 37.69 | 35.37 | 37.39 | 2,860,471 | +0.09(+0.25%) |
Jun 23, 2009 | 38.44 | 38.65 | 37.23 | 37.30 | 2,260,742 | -1.35(-3.49%) |
Jun 22, 2009 | 40.00 | 40.02 | 38.19 | 38.65 | 1,380,610 | -1.82(-4.51%) |
Jun 19, 2009 | 40.40 | 41.06 | 40.25 | 40.47 | 1,126,705 | +0.38(+0.95%) |
Jun 18, 2009 | 40.04 | 40.25 | 39.37 | 40.09 | 921,705 | +0.10(+0.26%) |
Jun 17, 2009 | 39.74 | 40.49 | 39.37 | 39.99 | 1,485,315 | -0.02(-0.05%) |
Jun 16, 2009 | 42.90 | 42.90 | 39.95 | 40.01 | 2,494,511 | -2.06(-4.89%) |
Jun 15, 2009 | 44.47 | 44.47 | 41.70 | 42.06 | 2,300,408 | -2.88(-6.40%) |
Jun 12, 2009 | 44.98 | 46.25 | 44.71 | 44.94 | 2,030,667 | -0.18(-0.39%) |
Jun 11, 2009 | 43.68 | 45.33 | 43.30 | 45.12 | 1,687,272 | +1.03(+2.34%) |
Jun 10, 2009 | 43.21 | 44.28 | 42.37 | 44.08 | 2,351,797 | +1.41(+3.32%) |
Jun 09, 2009 | 41.35 | 42.95 | 41.27 | 42.67 | 1,771,866 | +1.41(+3.43%) |
Jun 08, 2009 | 40.27 | 41.35 | 40.27 | 41.25 | 963,368 | +1.00(+2.47%) |
Jun 05, 2009 | 40.05 | 40.45 | 39.67 | 40.26 | 933,378 | +0.36(+0.91%) |
Jun 04, 2009 | 39.43 | 40.02 | 39.25 | 39.89 | 788,368 | +0.61(+1.56%) |
Jun 03, 2009 | 39.57 | 40.07 | 39.07 | 39.28 | 822,430 | -0.51(-1.29%) |
Jun 02, 2009 | 39.89 | 40.41 | 39.23 | 39.79 | 1,006,177 | +0.20(+0.52%) |
Jun 01, 2009 | 38.64 | 39.88 | 37.93 | 39.59 | 2,167,371 | +1.89(+5.01%) |
May 29, 2009 | 36.85 | 37.84 | 36.35 | 37.70 | 1,065,444 | +1.01(+2.77%) |
May 28, 2009 | 37.73 | 38.50 | 36.28 | 36.68 | 2,063,146 | -0.84(-2.23%) |
May 27, 2009 | 36.06 | 37.87 | 35.40 | 37.52 | 3,447,699 | +0.54(+1.46%) |
May 26, 2009 | 35.58 | 36.99 | 35.31 | 36.98 | 1,678,990 | +1.03(+2.87%) |
May 22, 2009 | 36.37 | 36.56 | 35.79 | 35.95 | 777,222 | -0.15(-0.41%) |
May 21, 2009 | 37.20 | 37.69 | 35.73 | 36.10 | 2,485,780 | -1.66(-4.39%) |
May 20, 2009 | 38.81 | 38.81 | 37.62 | 37.75 | 1,591,829 | -0.64(-1.67%) |
May 19, 2009 | 37.46 | 38.75 | 37.46 | 38.40 | 1,733,842 | +0.52(+1.38%) |
May 18, 2009 | 36.79 | 37.87 | 36.40 | 37.87 | 1,541,996 | +1.74(+4.82%) |
May 15, 2009 | 37.27 | 37.47 | 35.89 | 36.13 | 2,095,538 | -1.46(-3.89%) |
May 14, 2009 | 37.13 | 37.86 | 36.85 | 37.60 | 1,012,735 | +0.69(+1.87%) |
May 13, 2009 | 38.54 | 38.86 | 36.90 | 36.91 | 1,169,510 | -2.21(-5.64%) |
May 12, 2009 | 39.74 | 40.77 | 37.70 | 39.11 | 1,358,863 | -0.33(-0.83%) |
May 11, 2009 | 38.32 | 40.35 | 38.32 | 39.44 | 1,942,929 | -0.49(-1.24%) |
May 08, 2009 | 39.61 | 40.83 | 39.31 | 39.93 | 2,427,184 | +1.01(+2.61%) |
May 07, 2009 | 39.88 | 40.47 | 38.52 | 38.92 | 1,632,583 | -0.53(-1.35%) |
May 06, 2009 | 39.87 | 39.93 | 38.80 | 39.45 | 1,961,198 | +0.26(+0.67%) |
May 05, 2009 | 38.71 | 39.51 | 38.31 | 39.19 | 1,114,275 | +0.09(+0.24%) |
May 04, 2009 | 39.08 | 39.23 | 38.11 | 39.09 | 1,707,878 | +0.41(+1.06%) |