Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.01 | 46.62 | 45.91 | 46.20 | 173,775 | +0.16(+0.35%) |
Jul 30, 2009 | 46.21 | 46.61 | 45.67 | 46.04 | 267,677 | +0.01(+0.02%) |
Jul 29, 2009 | 44.80 | 46.32 | 44.80 | 46.03 | 359,609 | +0.82(+1.81%) |
Jul 28, 2009 | 44.41 | 45.36 | 44.33 | 45.21 | 191,799 | +0.66(+1.48%) |
Jul 27, 2009 | 45.44 | 45.52 | 44.41 | 44.55 | 304,701 | -0.79(-1.74%) |
Jul 24, 2009 | 45.74 | 45.94 | 45.08 | 45.34 | 620 | -0.90(-1.95%) |
Jul 23, 2009 | 45.49 | 46.28 | 45.24 | 46.24 | 251,028 | +0.96(+2.12%) |
Jul 22, 2009 | 44.76 | 45.38 | 44.75 | 45.28 | 119,884 | +0.32(+0.71%) |
Jul 21, 2009 | 44.62 | 45.00 | 44.44 | 44.96 | 192,452 | +0.16(+0.36%) |
Jul 20, 2009 | 44.49 | 44.84 | 43.98 | 44.80 | 152,122 | +0.69(+1.56%) |
Jul 17, 2009 | 44.15 | 44.36 | 43.52 | 44.11 | 164,566 | -0.17(-0.38%) |
Jul 16, 2009 | 43.42 | 44.43 | 43.28 | 44.28 | 179,203 | +0.49(+1.12%) |
Jul 15, 2009 | 43.04 | 43.83 | 42.87 | 43.79 | 207,887 | +1.15(+2.70%) |
Jul 14, 2009 | 42.85 | 43.11 | 42.51 | 42.64 | 147,267 | -0.15(-0.35%) |
Jul 13, 2009 | 42.52 | 42.86 | 42.52 | 42.79 | 273,891 | -0.25(-0.58%) |
Jul 10, 2009 | 42.75 | 43.06 | 42.38 | 43.04 | 393,779 | +0.68(+1.61%) |
Jul 09, 2009 | 42.89 | 43.00 | 42.23 | 42.36 | 229,574 | -0.15(-0.35%) |
Jul 08, 2009 | 42.44 | 42.66 | 42.00 | 42.51 | 263,314 | +0.11(+0.26%) |
Jul 07, 2009 | 42.62 | 42.99 | 42.02 | 42.40 | 315,191 | -0.31(-0.73%) |
Jul 06, 2009 | 42.50 | 43.14 | 42.01 | 42.71 | 225,694 | +0.21(+0.49%) |
Jul 02, 2009 | 43.26 | 43.60 | 42.46 | 42.50 | 315,661 | -1.10(-2.52%) |
Jul 01, 2009 | 42.87 | 43.70 | 42.77 | 43.60 | 224,571 | +0.89(+2.08%) |
Jun 30, 2009 | 42.22 | 42.84 | 42.00 | 42.71 | 307,938 | +0.60(+1.42%) |
Jun 29, 2009 | 41.28 | 42.47 | 41.02 | 42.11 | 331,997 | -0.16(-0.38%) |
Jun 26, 2009 | 41.41 | 42.30 | 40.02 | 42.27 | 709,507 | +2.55(+6.42%) |
Jun 25, 2009 | 39.29 | 39.72 | 39.05 | 39.72 | 169,021 | +0.63(+1.61%) |
Jun 24, 2009 | 39.24 | 39.24 | 38.67 | 39.09 | 165,451 | -0.03(-0.08%) |
Jun 23, 2009 | 39.73 | 39.83 | 38.87 | 39.12 | 186,490 | -0.64(-1.61%) |
Jun 22, 2009 | 40.11 | 40.42 | 39.71 | 39.76 | 192,291 | -0.52(-1.29%) |
Jun 19, 2009 | 40.89 | 40.89 | 40.20 | 40.28 | 229,008 | -0.20(-0.49%) |
Jun 18, 2009 | 39.89 | 40.53 | 39.61 | 40.48 | 145,017 | +0.52(+1.30%) |
Jun 17, 2009 | 39.20 | 40.42 | 39.15 | 39.96 | 244,326 | +0.94(+2.41%) |
Jun 16, 2009 | 39.63 | 39.98 | 38.88 | 39.02 | 215,342 | -0.61(-1.54%) |
Jun 15, 2009 | 40.02 | 40.02 | 39.48 | 39.63 | 266,387 | -0.55(-1.37%) |
Jun 12, 2009 | 39.93 | 40.27 | 39.69 | 40.18 | 109,682 | +0.09(+0.22%) |
Jun 11, 2009 | 40.04 | 40.75 | 39.94 | 40.09 | 140,388 | +0.05(+0.12%) |
Jun 10, 2009 | 40.30 | 40.58 | 39.37 | 40.04 | 243,837 | +0.12(+0.30%) |
Jun 09, 2009 | 40.75 | 40.75 | 39.73 | 39.92 | 240,661 | -0.84(-2.06%) |
Jun 08, 2009 | 40.13 | 41.06 | 39.66 | 40.76 | 173,432 | +0.15(+0.37%) |
Jun 05, 2009 | 41.16 | 41.23 | 40.34 | 40.61 | 164,065 | -0.53(-1.29%) |
Jun 04, 2009 | 40.45 | 41.14 | 40.36 | 41.14 | 163,998 | +0.79(+1.96%) |
Jun 03, 2009 | 40.12 | 40.51 | 39.94 | 40.35 | 189,952 | +0.04(+0.10%) |
Jun 02, 2009 | 39.49 | 40.35 | 39.05 | 40.31 | 317,492 | +1.18(+3.02%) |
Jun 01, 2009 | 38.97 | 39.37 | 38.64 | 39.13 | 259,823 | +0.76(+1.98%) |
May 29, 2009 | 38.86 | 38.87 | 37.98 | 38.37 | 309,582 | -0.50(-1.29%) |
May 28, 2009 | 39.92 | 39.92 | 38.63 | 38.87 | 397,144 | -0.62(-1.57%) |
May 27, 2009 | 40.31 | 40.42 | 39.47 | 39.49 | 198,827 | -1.13(-2.78%) |
May 26, 2009 | 39.39 | 40.75 | 39.02 | 40.62 | 166,185 | +1.02(+2.58%) |
May 22, 2009 | 39.78 | 39.78 | 39.47 | 39.60 | 160,753 | -0.05(-0.13%) |
May 21, 2009 | 39.57 | 40.19 | 39.33 | 39.65 | 235,321 | -0.36(-0.90%) |
May 20, 2009 | 40.33 | 40.97 | 39.91 | 40.01 | 214,751 | -0.16(-0.40%) |
May 19, 2009 | 40.61 | 40.85 | 39.96 | 40.17 | 128,880 | -0.47(-1.16%) |
May 18, 2009 | 39.02 | 40.64 | 39.02 | 40.64 | 373,811 | +1.59(+4.07%) |
May 15, 2009 | 39.12 | 39.44 | 38.83 | 39.05 | 294,170 | -0.30(-0.76%) |
May 14, 2009 | 38.66 | 39.87 | 38.66 | 39.35 | 257,939 | +0.63(+1.63%) |
May 13, 2009 | 39.79 | 39.79 | 38.35 | 38.72 | 420,171 | -0.91(-2.30%) |
May 12, 2009 | 39.97 | 40.09 | 39.51 | 39.63 | 200,312 | -0.16(-0.40%) |
May 11, 2009 | 39.75 | 40.45 | 39.30 | 39.79 | 182,091 | -0.21(-0.53%) |
May 08, 2009 | 39.96 | 40.69 | 39.71 | 40.00 | 239,419 | +0.35(+0.88%) |
May 07, 2009 | 39.69 | 40.19 | 39.60 | 39.65 | 508,283 | -0.06(-0.15%) |
May 06, 2009 | 40.05 | 40.60 | 39.48 | 39.71 | 323,969 | -0.22(-0.55%) |
May 05, 2009 | 39.83 | 40.25 | 39.65 | 39.93 | 306,432 | -0.01(-0.03%) |
May 04, 2009 | 39.73 | 40.60 | 38.81 | 39.94 | 203,994 | +0.11(+0.28%) |