Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 48.86 | 50.10 | 48.82 | 48.82 | 13,690 | -0.44(-0.89%) |
Jul 30, 2009 | 49.32 | 49.75 | 48.91 | 49.26 | 13,844 | -0.04(-0.09%) |
Jul 29, 2009 | 49.22 | 49.32 | 48.72 | 49.30 | 12,183 | -0.06(-0.12%) |
Jul 28, 2009 | 48.34 | 49.38 | 47.99 | 49.36 | 12,259 | +0.58(+1.19%) |
Jul 27, 2009 | 47.95 | 49.04 | 47.56 | 48.78 | 25,300 | +1.12(+2.36%) |
Jul 24, 2009 | 46.94 | 47.89 | 46.94 | 47.66 | 7,798 | +0.28(+0.58%) |
Jul 23, 2009 | 46.77 | 48.05 | 46.47 | 47.38 | 30,621 | +0.63(+1.35%) |
Jul 22, 2009 | 46.12 | 46.77 | 46.12 | 46.75 | 9,936 | -0.01(-0.02%) |
Jul 21, 2009 | 48.44 | 48.52 | 46.23 | 46.76 | 47,137 | -1.24(-2.57%) |
Jul 20, 2009 | 48.36 | 48.54 | 46.79 | 48.00 | 21,661 | -0.21(-0.43%) |
Jul 17, 2009 | 48.12 | 48.68 | 47.51 | 48.21 | 17,096 | +0.22(+0.47%) |
Jul 16, 2009 | 47.07 | 48.24 | 46.94 | 47.98 | 32,961 | +0.48(+1.02%) |
Jul 15, 2009 | 47.15 | 47.53 | 46.23 | 47.50 | 38,540 | +0.64(+1.36%) |
Jul 14, 2009 | 46.92 | 47.20 | 46.46 | 46.86 | 8,830 | +0.06(+0.13%) |
Jul 13, 2009 | 47.07 | 47.07 | 45.79 | 46.80 | 8,761 | -0.03(-0.07%) |
Jul 10, 2009 | 46.27 | 46.83 | 46.27 | 46.83 | 6,996 | +0.93(+2.03%) |
Jul 09, 2009 | 45.66 | 46.96 | 45.66 | 45.90 | 11,648 | +0.34(+0.74%) |
Jul 08, 2009 | 47.12 | 47.12 | 45.47 | 45.56 | 17,450 | -1.16(-2.48%) |
Jul 07, 2009 | 47.68 | 47.93 | 46.36 | 46.72 | 9,654 | -0.79(-1.67%) |
Jul 06, 2009 | 47.51 | 47.84 | 47.27 | 47.51 | 9,141 | +0.05(+0.11%) |
Jul 02, 2009 | 47.54 | 47.94 | 47.19 | 47.46 | 15,875 | -0.46(-0.96%) |
Jul 01, 2009 | 48.28 | 48.28 | 47.19 | 47.92 | 23,943 | +0.30(+0.63%) |
Jun 30, 2009 | 48.94 | 49.06 | 47.51 | 47.62 | 19,042 | -0.56(-1.17%) |
Jun 29, 2009 | 49.67 | 49.67 | 47.92 | 48.18 | 31,150 | -2.07(-4.13%) |
Jun 26, 2009 | 47.19 | 50.25 | 46.72 | 50.25 | 118,751 | +2.69(+5.67%) |
Jun 25, 2009 | 46.56 | 48.00 | 44.98 | 47.56 | 18,968 | +0.70(+1.49%) |
Jun 24, 2009 | 46.92 | 49.00 | 46.82 | 46.86 | 13,381 | -0.10(-0.20%) |
Jun 23, 2009 | 47.41 | 48.14 | 46.71 | 46.95 | 13,708 | -0.25(-0.53%) |
Jun 22, 2009 | 47.84 | 48.28 | 46.92 | 47.20 | 24,229 | -1.06(-2.20%) |
Jun 19, 2009 | 49.25 | 49.32 | 48.27 | 48.27 | 33,761 | -0.47(-0.96%) |
Jun 18, 2009 | 48.72 | 49.21 | 48.12 | 48.73 | 17,309 | -0.26(-0.53%) |
Jun 17, 2009 | 48.38 | 49.23 | 48.38 | 48.99 | 9,786 | +0.48(+1.00%) |
Jun 16, 2009 | 48.14 | 48.66 | 48.14 | 48.51 | 12,443 | -0.03(-0.07%) |
Jun 15, 2009 | 48.88 | 49.14 | 47.85 | 48.54 | 30,225 | -0.13(-0.27%) |
Jun 12, 2009 | 48.99 | 48.99 | 48.08 | 48.67 | 10,830 | -0.26(-0.53%) |
Jun 11, 2009 | 48.34 | 49.23 | 48.03 | 48.93 | 18,055 | +0.90(+1.87%) |
Jun 10, 2009 | 48.41 | 48.48 | 47.56 | 48.03 | 42,151 | -0.61(-1.26%) |
Jun 09, 2009 | 48.96 | 49.22 | 48.42 | 48.65 | 24,170 | -0.17(-0.35%) |
Jun 08, 2009 | 48.48 | 49.33 | 48.25 | 48.82 | 29,239 | -0.14(-0.28%) |
Jun 05, 2009 | 49.23 | 49.23 | 47.57 | 48.96 | 26,094 | +0.62(+1.29%) |
Jun 04, 2009 | 48.14 | 48.36 | 46.91 | 48.34 | 44,011 | +0.67(+1.40%) |
Jun 03, 2009 | 46.68 | 47.80 | 45.74 | 47.67 | 44,330 | +1.32(+2.85%) |
Jun 02, 2009 | 45.90 | 48.01 | 43.58 | 46.35 | 141,025 | +0.28(+0.60%) |
Jun 01, 2009 | 43.52 | 46.21 | 43.52 | 46.07 | 79,335 | +3.94(+9.35%) |
May 29, 2009 | 43.01 | 43.01 | 41.42 | 42.13 | 25,372 | -0.65(-1.51%) |
May 28, 2009 | 43.58 | 43.58 | 42.32 | 42.78 | 16,135 | -0.09(-0.22%) |
May 27, 2009 | 43.01 | 43.26 | 42.22 | 42.88 | 35,833 | -0.14(-0.32%) |
May 26, 2009 | 41.33 | 43.12 | 40.31 | 43.01 | 19,083 | +1.93(+4.69%) |
May 22, 2009 | 41.15 | 42.90 | 40.30 | 41.09 | 17,981 | +0.03(+0.06%) |
May 21, 2009 | 41.89 | 42.12 | 41.04 | 41.06 | 26,936 | -1.05(-2.50%) |
May 20, 2009 | 41.94 | 42.94 | 41.87 | 42.12 | 30,621 | +0.31(+0.74%) |
May 19, 2009 | 42.25 | 42.95 | 41.55 | 41.81 | 20,134 | -0.95(-2.22%) |
May 18, 2009 | 42.82 | 43.77 | 41.67 | 42.76 | 40,316 | +0.50(+1.19%) |
May 15, 2009 | 44.05 | 44.05 | 42.00 | 42.25 | 34,689 | -1.96(-4.43%) |
May 14, 2009 | 41.22 | 44.41 | 40.17 | 44.22 | 51,825 | +3.27(+8.00%) |
May 13, 2009 | 42.54 | 42.54 | 40.34 | 40.94 | 30,916 | -1.05(-2.51%) |
May 12, 2009 | 40.98 | 42.02 | 39.86 | 42.00 | 26,043 | +1.98(+4.94%) |
May 11, 2009 | 40.48 | 41.04 | 39.85 | 40.02 | 30,147 | -0.47(-1.15%) |
May 08, 2009 | 41.72 | 43.71 | 40.48 | 40.48 | 26,925 | -0.80(-1.95%) |
May 07, 2009 | 42.58 | 43.03 | 41.24 | 41.29 | 11,901 | -0.97(-2.29%) |
May 06, 2009 | 41.68 | 42.67 | 41.68 | 42.25 | 13,678 | +0.01(+0.02%) |
May 05, 2009 | 43.62 | 44.14 | 42.00 | 42.25 | 25,751 | -1.65(-3.76%) |
May 04, 2009 | 44.14 | 45.15 | 43.23 | 43.90 | 21,793 | -0.43(-0.97%) |