Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.62 | 44.12 | 43.56 | 43.89 | 536,890 | -0.11(-0.25%) |
Jul 30, 2009 | 43.58 | 44.36 | 43.16 | 44.00 | 687,732 | +0.98(+2.28%) |
Jul 29, 2009 | 42.60 | 43.18 | 42.20 | 43.02 | 662,248 | +0.15(+0.34%) |
Jul 28, 2009 | 42.72 | 43.53 | 42.18 | 42.87 | 1,145,931 | +0.30(+0.71%) |
Jul 27, 2009 | 43.25 | 43.25 | 42.16 | 42.57 | 1,069,098 | -0.73(-1.67%) |
Jul 24, 2009 | 43.60 | 44.45 | 43.27 | 43.30 | 561 | -0.86(-1.95%) |
Jul 23, 2009 | 42.86 | 44.33 | 42.86 | 44.16 | 419,165 | +1.14(+2.65%) |
Jul 22, 2009 | 42.45 | 43.48 | 42.31 | 43.02 | 509,818 | +0.50(+1.17%) |
Jul 21, 2009 | 42.84 | 43.20 | 42.01 | 42.53 | 532,871 | +0.17(+0.39%) |
Jul 20, 2009 | 42.18 | 42.64 | 42.03 | 42.36 | 440,835 | +0.58(+1.38%) |
Jul 17, 2009 | 42.33 | 42.48 | 41.61 | 41.78 | 491,029 | -0.64(-1.51%) |
Jul 16, 2009 | 41.15 | 42.62 | 40.99 | 42.42 | 385,727 | +1.17(+2.85%) |
Jul 15, 2009 | 40.56 | 41.37 | 40.40 | 41.25 | 460,763 | +1.47(+3.69%) |
Jul 14, 2009 | 39.80 | 39.95 | 39.31 | 39.78 | 613,796 | -0.06(-0.16%) |
Jul 13, 2009 | 39.12 | 39.85 | 39.11 | 39.85 | 426,677 | +0.58(+1.47%) |
Jul 10, 2009 | 38.68 | 39.51 | 38.49 | 39.27 | 523,213 | +0.37(+0.94%) |
Jul 09, 2009 | 38.88 | 39.25 | 38.62 | 38.90 | 399,063 | +0.10(+0.26%) |
Jul 08, 2009 | 39.29 | 39.33 | 38.13 | 38.80 | 802,011 | -0.50(-1.26%) |
Jul 07, 2009 | 39.89 | 40.16 | 39.04 | 39.29 | 929,330 | -0.75(-1.88%) |
Jul 06, 2009 | 41.44 | 41.44 | 39.71 | 40.05 | 1,367,354 | -1.81(-4.32%) |
Jul 02, 2009 | 41.77 | 41.86 | 40.75 | 41.86 | 644,114 | -0.45(-1.06%) |
Jul 01, 2009 | 42.06 | 42.76 | 41.85 | 42.31 | 831,366 | +0.72(+1.72%) |
Jun 30, 2009 | 41.46 | 41.87 | 40.75 | 41.59 | 924,187 | -0.11(-0.26%) |
Jun 29, 2009 | 40.86 | 41.79 | 40.48 | 41.70 | 1,113,062 | +1.12(+2.76%) |
Jun 26, 2009 | 40.07 | 40.95 | 39.63 | 40.58 | 967,848 | +0.39(+0.96%) |
Jun 25, 2009 | 39.82 | 40.21 | 39.76 | 40.19 | 836,696 | +0.73(+1.84%) |
Jun 24, 2009 | 40.27 | 40.59 | 39.34 | 39.47 | 970,166 | -0.43(-1.08%) |
Jun 23, 2009 | 40.69 | 40.76 | 39.63 | 39.90 | 512,338 | -0.56(-1.38%) |
Jun 22, 2009 | 42.04 | 42.05 | 40.46 | 40.46 | 550,594 | -1.91(-4.51%) |
Jun 19, 2009 | 42.61 | 42.96 | 41.95 | 42.37 | 395,462 | +0.16(+0.37%) |
Jun 18, 2009 | 41.63 | 42.49 | 41.22 | 42.21 | 589,714 | +0.32(+0.77%) |
Jun 17, 2009 | 41.28 | 42.23 | 41.02 | 41.89 | 740,280 | +0.44(+1.06%) |
Jun 16, 2009 | 42.46 | 42.55 | 41.33 | 41.45 | 446,468 | -0.73(-1.72%) |
Jun 15, 2009 | 42.74 | 42.79 | 41.62 | 42.18 | 530,899 | -1.03(-2.38%) |
Jun 12, 2009 | 42.85 | 43.22 | 41.08 | 43.21 | 916,758 | -0.84(-1.92%) |
Jun 11, 2009 | 43.78 | 44.49 | 43.75 | 44.05 | 354,498 | +0.35(+0.80%) |
Jun 10, 2009 | 43.19 | 43.75 | 42.62 | 43.70 | 659,943 | +0.20(+0.46%) |
Jun 09, 2009 | 43.44 | 43.89 | 42.56 | 43.50 | 965,181 | -0.02(-0.04%) |
Jun 08, 2009 | 42.74 | 44.01 | 42.60 | 43.52 | 1,293,151 | +0.19(+0.45%) |
Jun 05, 2009 | 42.78 | 43.86 | 42.78 | 43.32 | 783,309 | +0.40(+0.94%) |
Jun 04, 2009 | 41.34 | 42.97 | 41.29 | 42.92 | 706,243 | +1.73(+4.21%) |
Jun 03, 2009 | 41.39 | 42.22 | 40.89 | 41.19 | 824,600 | +0.55(+1.36%) |
Jun 02, 2009 | 40.66 | 41.31 | 40.49 | 40.63 | 649,221 | -0.06(-0.14%) |
Jun 01, 2009 | 40.12 | 41.34 | 40.12 | 40.69 | 760,065 | +1.24(+3.14%) |
May 29, 2009 | 38.98 | 39.45 | 38.31 | 39.45 | 585,016 | +0.67(+1.73%) |
May 28, 2009 | 39.47 | 39.74 | 38.29 | 38.78 | 556,841 | -0.50(-1.26%) |
May 27, 2009 | 40.12 | 40.31 | 39.18 | 39.28 | 855,737 | -0.88(-2.19%) |
May 26, 2009 | 38.69 | 40.34 | 38.46 | 40.16 | 755,304 | +1.01(+2.58%) |
May 22, 2009 | 39.26 | 39.64 | 38.50 | 39.15 | 605,445 | +0.24(+0.61%) |
May 21, 2009 | 39.71 | 40.06 | 38.44 | 38.91 | 607,814 | -1.15(-2.86%) |
May 20, 2009 | 41.58 | 41.98 | 39.94 | 40.06 | 706,920 | -1.17(-2.85%) |
May 19, 2009 | 41.03 | 41.92 | 40.63 | 41.23 | 586,110 | +0.04(+0.09%) |
May 18, 2009 | 40.00 | 41.19 | 39.59 | 41.19 | 1,098,686 | +1.74(+4.42%) |
May 15, 2009 | 39.74 | 40.51 | 39.17 | 39.45 | 985,130 | -0.40(-1.01%) |
May 14, 2009 | 39.71 | 40.24 | 39.37 | 39.85 | 554,870 | +0.16(+0.39%) |
May 13, 2009 | 40.81 | 40.90 | 39.05 | 39.70 | 651,202 | -1.79(-4.31%) |
May 12, 2009 | 42.46 | 42.77 | 41.06 | 41.49 | 697,557 | -0.71(-1.68%) |
May 11, 2009 | 42.34 | 43.57 | 42.05 | 42.20 | 469,322 | -0.95(-2.21%) |
May 08, 2009 | 42.76 | 43.61 | 42.64 | 43.15 | 969,130 | +1.23(+2.93%) |
May 07, 2009 | 43.32 | 43.36 | 41.57 | 41.92 | 488,055 | -1.04(-2.41%) |
May 06, 2009 | 43.04 | 43.69 | 42.41 | 42.96 | 559,002 | -0.10(-0.23%) |
May 05, 2009 | 43.47 | 43.47 | 42.54 | 43.06 | 926,180 | -0.49(-1.12%) |
May 04, 2009 | 43.15 | 43.54 | 43.14 | 43.54 | 875,231 | +1.73(+4.15%) |