Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.01 | 42.10 | 40.85 | 41.75 | 244,450 | +0.51(+1.24%) |
Jul 30, 2009 | 40.92 | 41.66 | 40.62 | 41.24 | 297,296 | +1.14(+2.83%) |
Jul 29, 2009 | 40.49 | 40.55 | 39.57 | 40.10 | 223,094 | -1.08(-2.62%) |
Jul 28, 2009 | 41.50 | 41.62 | 40.29 | 41.18 | 149,629 | -0.70(-1.68%) |
Jul 27, 2009 | 41.80 | 42.25 | 41.46 | 41.89 | 296,631 | -0.09(-0.22%) |
Jul 24, 2009 | 41.24 | 41.98 | 41.15 | 41.98 | 910 | +0.53(+1.29%) |
Jul 23, 2009 | 40.12 | 41.55 | 40.12 | 41.45 | 388,961 | +1.38(+3.43%) |
Jul 22, 2009 | 39.99 | 40.42 | 39.46 | 40.07 | 457,866 | -0.25(-0.62%) |
Jul 21, 2009 | 40.63 | 40.77 | 39.58 | 40.32 | 426,720 | +0.25(+0.62%) |
Jul 20, 2009 | 39.54 | 40.21 | 39.35 | 40.07 | 306,469 | +0.92(+2.36%) |
Jul 17, 2009 | 38.70 | 39.48 | 38.41 | 39.15 | 541,179 | +0.36(+0.94%) |
Jul 16, 2009 | 37.84 | 38.96 | 37.60 | 38.78 | 468,579 | +0.77(+2.02%) |
Jul 15, 2009 | 37.39 | 38.14 | 37.39 | 38.02 | 435,911 | +1.39(+3.79%) |
Jul 14, 2009 | 35.97 | 36.69 | 35.97 | 36.63 | 289,572 | +0.81(+2.25%) |
Jul 13, 2009 | 34.75 | 35.82 | 34.71 | 35.82 | 373,645 | +0.75(+2.14%) |
Jul 10, 2009 | 34.65 | 35.27 | 34.29 | 35.07 | 440,474 | -0.21(-0.60%) |
Jul 09, 2009 | 34.62 | 35.76 | 34.61 | 35.28 | 768,374 | +1.03(+3.00%) |
Jul 08, 2009 | 34.49 | 35.00 | 33.50 | 34.25 | 403,553 | -0.19(-0.54%) |
Jul 07, 2009 | 35.25 | 35.40 | 34.43 | 34.44 | 652,244 | -0.92(-2.59%) |
Jul 06, 2009 | 35.65 | 35.70 | 34.41 | 35.36 | 305,943 | -0.98(-2.70%) |
Jul 02, 2009 | 37.21 | 37.21 | 36.32 | 36.34 | 181,018 | -1.62(-4.27%) |
Jul 01, 2009 | 38.44 | 38.96 | 37.92 | 37.96 | 572,301 | -0.15(-0.39%) |
Jun 30, 2009 | 38.08 | 38.84 | 37.36 | 38.11 | 674,919 | -0.03(-0.07%) |
Jun 29, 2009 | 38.08 | 38.57 | 37.97 | 38.14 | 278,906 | +0.29(+0.76%) |
Jun 26, 2009 | 38.02 | 38.15 | 37.67 | 37.85 | 287,551 | -0.37(-0.97%) |
Jun 25, 2009 | 37.54 | 38.29 | 37.48 | 38.22 | 409,278 | +0.95(+2.56%) |
Jun 24, 2009 | 37.06 | 37.90 | 37.01 | 37.26 | 399,319 | +0.27(+0.73%) |
Jun 23, 2009 | 36.96 | 37.34 | 36.25 | 37.00 | 541,866 | +0.17(+0.45%) |
Jun 22, 2009 | 38.65 | 38.84 | 36.79 | 36.83 | 337,865 | -2.61(-6.62%) |
Jun 19, 2009 | 40.73 | 40.73 | 39.15 | 39.44 | 789,386 | -0.72(-1.80%) |
Jun 18, 2009 | 40.52 | 40.86 | 39.91 | 40.16 | 582,087 | -0.30(-0.73%) |
Jun 17, 2009 | 41.30 | 41.30 | 39.64 | 40.46 | 525,968 | -0.85(-2.06%) |
Jun 16, 2009 | 42.81 | 43.16 | 41.14 | 41.31 | 762,654 | -1.18(-2.77%) |
Jun 15, 2009 | 43.08 | 43.17 | 41.87 | 42.49 | 317,741 | -1.21(-2.78%) |
Jun 12, 2009 | 43.57 | 43.71 | 42.98 | 43.70 | 383,393 | -0.44(-1.01%) |
Jun 11, 2009 | 43.15 | 44.94 | 43.09 | 44.15 | 452,089 | +1.15(+2.67%) |
Jun 10, 2009 | 43.31 | 43.40 | 42.28 | 43.00 | 507,694 | +0.41(+0.96%) |
Jun 09, 2009 | 42.73 | 43.03 | 42.03 | 42.59 | 609,618 | +0.27(+0.63%) |
Jun 08, 2009 | 42.18 | 42.63 | 41.49 | 42.32 | 479,878 | -0.18(-0.41%) |
Jun 05, 2009 | 43.38 | 43.52 | 42.05 | 42.50 | 717,534 | -0.31(-0.71%) |
Jun 04, 2009 | 42.09 | 43.06 | 41.83 | 42.81 | 818,639 | +1.12(+2.69%) |
Jun 03, 2009 | 43.46 | 43.46 | 41.00 | 41.68 | 555,131 | -2.57(-5.80%) |
Jun 02, 2009 | 44.64 | 44.67 | 43.81 | 44.25 | 802,753 | -0.44(-0.97%) |
Jun 01, 2009 | 43.78 | 44.98 | 43.78 | 44.69 | 976,663 | +1.83(+4.26%) |
May 29, 2009 | 42.58 | 43.20 | 42.25 | 42.86 | 1,037,626 | +0.82(+1.94%) |
May 28, 2009 | 40.64 | 42.33 | 40.25 | 42.05 | 806,270 | +1.69(+4.18%) |
May 27, 2009 | 40.43 | 41.37 | 40.26 | 40.36 | 670,588 | +0.02(+0.05%) |
May 26, 2009 | 39.14 | 40.39 | 38.24 | 40.34 | 489,239 | +0.99(+2.52%) |
May 22, 2009 | 39.69 | 40.12 | 39.28 | 39.35 | 601,936 | -0.10(-0.26%) |
May 21, 2009 | 40.15 | 40.15 | 38.78 | 39.45 | 944,026 | -1.43(-3.49%) |
May 20, 2009 | 41.13 | 42.38 | 40.77 | 40.88 | 889,976 | +0.28(+0.68%) |
May 19, 2009 | 40.18 | 41.19 | 39.91 | 40.60 | 986,352 | +0.42(+1.04%) |
May 18, 2009 | 38.81 | 40.26 | 38.77 | 40.18 | 879,216 | +1.89(+4.94%) |
May 15, 2009 | 39.44 | 39.75 | 37.98 | 38.29 | 561,036 | -1.21(-3.07%) |
May 14, 2009 | 39.02 | 39.89 | 38.28 | 39.51 | 745,887 | +0.30(+0.75%) |
May 13, 2009 | 40.76 | 40.76 | 38.91 | 39.21 | 823,440 | -1.97(-4.79%) |
May 12, 2009 | 41.71 | 42.12 | 40.06 | 41.18 | 692,950 | -0.36(-0.87%) |
May 11, 2009 | 42.64 | 42.80 | 40.99 | 41.55 | 1,052,983 | -1.58(-3.67%) |
May 08, 2009 | 41.27 | 43.68 | 41.26 | 43.13 | 835,429 | +2.28(+5.58%) |
May 07, 2009 | 43.19 | 44.26 | 40.23 | 40.85 | 790,890 | -0.95(-2.28%) |
May 06, 2009 | 39.80 | 42.05 | 39.80 | 41.80 | 823,517 | +2.39(+6.06%) |
May 05, 2009 | 40.21 | 40.41 | 38.67 | 39.41 | 645,694 | -1.17(-2.88%) |
May 04, 2009 | 40.20 | 40.58 | 40.15 | 40.58 | 662,459 | +2.51(+6.60%) |