Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.77 | 42.85 | 40.48 | 42.29 | 294,506 | +1.13(+2.75%) |
Jul 30, 2009 | 40.90 | 41.61 | 40.33 | 41.16 | 278,617 | +0.94(+2.34%) |
Jul 29, 2009 | 41.60 | 41.62 | 40.13 | 40.22 | 284,729 | -2.27(-5.34%) |
Jul 28, 2009 | 42.15 | 42.51 | 41.00 | 42.49 | 308,974 | +0.11(+0.26%) |
Jul 27, 2009 | 42.18 | 43.00 | 41.50 | 42.38 | 410,625 | +0.19(+0.45%) |
Jul 24, 2009 | 41.78 | 42.40 | 41.16 | 42.19 | 1,195 | +0.17(+0.40%) |
Jul 23, 2009 | 39.99 | 42.29 | 39.90 | 42.02 | 367,192 | +1.83(+4.55%) |
Jul 22, 2009 | 40.16 | 40.67 | 39.14 | 40.19 | 355,949 | -0.72(-1.76%) |
Jul 21, 2009 | 41.39 | 41.78 | 40.18 | 40.91 | 362,325 | -0.04(-0.10%) |
Jul 20, 2009 | 41.32 | 41.80 | 40.55 | 40.95 | 373,533 | -0.01(-0.02%) |
Jul 17, 2009 | 40.50 | 41.34 | 39.78 | 40.96 | 223,783 | +0.49(+1.21%) |
Jul 16, 2009 | 39.01 | 40.68 | 38.41 | 40.47 | 370,162 | +1.26(+3.21%) |
Jul 15, 2009 | 38.17 | 39.71 | 38.17 | 39.21 | 792,456 | +1.45(+3.84%) |
Jul 14, 2009 | 37.12 | 37.81 | 36.95 | 37.76 | 232,343 | +0.93(+2.53%) |
Jul 13, 2009 | 35.52 | 36.89 | 35.43 | 36.83 | 269,217 | +1.11(+3.11%) |
Jul 10, 2009 | 35.09 | 35.94 | 34.81 | 35.72 | 215,444 | -0.19(-0.53%) |
Jul 09, 2009 | 35.69 | 36.67 | 34.95 | 35.91 | 341,029 | +0.78(+2.22%) |
Jul 08, 2009 | 35.68 | 35.78 | 33.95 | 35.13 | 335,508 | -0.49(-1.38%) |
Jul 07, 2009 | 35.94 | 36.70 | 35.38 | 35.62 | 491,766 | -0.14(-0.39%) |
Jul 06, 2009 | 35.39 | 35.87 | 34.18 | 35.76 | 341,052 | -0.19(-0.53%) |
Jul 02, 2009 | 37.18 | 37.34 | 35.95 | 35.95 | 527,534 | -2.42(-6.31%) |
Jul 01, 2009 | 38.50 | 39.48 | 38.22 | 38.37 | 240,616 | +0.27(+0.71%) |
Jun 30, 2009 | 38.33 | 39.29 | 38.01 | 38.10 | 340,339 | -0.29(-0.76%) |
Jun 29, 2009 | 38.50 | 39.56 | 38.17 | 38.39 | 306,306 | +0.04(+0.10%) |
Jun 26, 2009 | 37.75 | 38.55 | 37.29 | 38.35 | 455,380 | +0.47(+1.24%) |
Jun 25, 2009 | 36.52 | 37.90 | 36.52 | 37.88 | 365,946 | +1.69(+4.67%) |
Jun 24, 2009 | 35.75 | 36.87 | 35.60 | 36.19 | 450,559 | +0.63(+1.77%) |
Jun 23, 2009 | 35.60 | 36.35 | 35.12 | 35.56 | 321,896 | +0.22(+0.62%) |
Jun 22, 2009 | 37.83 | 37.83 | 35.32 | 35.34 | 581,111 | -3.18(-8.26%) |
Jun 19, 2009 | 38.65 | 39.08 | 37.85 | 38.52 | 1,067,184 | +0.38(+1.00%) |
Jun 18, 2009 | 38.27 | 38.73 | 37.54 | 38.14 | 215,873 | -0.30(-0.78%) |
Jun 17, 2009 | 38.83 | 38.92 | 37.18 | 38.44 | 404,408 | -0.50(-1.28%) |
Jun 16, 2009 | 40.10 | 40.31 | 38.58 | 38.94 | 483,789 | -0.45(-1.14%) |
Jun 15, 2009 | 39.69 | 39.69 | 38.30 | 39.39 | 470,111 | -0.62(-1.55%) |
Jun 12, 2009 | 41.68 | 41.68 | 39.54 | 40.01 | 509,645 | -1.80(-4.31%) |
Jun 11, 2009 | 41.51 | 42.39 | 41.25 | 41.81 | 365,669 | +0.51(+1.23%) |
Jun 10, 2009 | 41.76 | 42.18 | 40.84 | 41.30 | 403,599 | +0.25(+0.61%) |
Jun 09, 2009 | 41.60 | 41.73 | 40.04 | 41.05 | 503,218 | +0.03(+0.07%) |
Jun 08, 2009 | 40.76 | 41.44 | 39.78 | 41.02 | 356,542 | -1.24(-2.93%) |
Jun 05, 2009 | 43.90 | 44.41 | 41.87 | 42.26 | 296,128 | -1.20(-2.76%) |
Jun 04, 2009 | 41.73 | 43.85 | 41.60 | 43.46 | 303,174 | +2.12(+5.13%) |
Jun 03, 2009 | 43.23 | 43.33 | 40.52 | 41.34 | 375,031 | -2.85(-6.45%) |
Jun 02, 2009 | 44.62 | 46.40 | 44.01 | 44.19 | 1,005,709 | -0.30(-0.67%) |
Jun 01, 2009 | 42.28 | 44.77 | 42.28 | 44.49 | 388,370 | +3.17(+7.67%) |
May 29, 2009 | 40.78 | 41.66 | 40.53 | 41.32 | 624,200 | +0.80(+1.97%) |
May 28, 2009 | 41.16 | 41.79 | 39.22 | 40.52 | 640,727 | -0.18(-0.44%) |
May 27, 2009 | 40.50 | 41.68 | 40.34 | 40.70 | 405,689 | +0.04(+0.10%) |
May 26, 2009 | 38.34 | 40.81 | 38.30 | 40.66 | 508,923 | +1.38(+3.51%) |
May 22, 2009 | 39.70 | 40.34 | 39.24 | 39.28 | 302,584 | -0.04(-0.10%) |
May 21, 2009 | 39.60 | 40.14 | 38.65 | 39.32 | 384,879 | -1.29(-3.18%) |
May 20, 2009 | 42.27 | 43.37 | 40.34 | 40.61 | 605,946 | -1.18(-2.82%) |
May 19, 2009 | 41.31 | 42.55 | 40.52 | 41.79 | 258,843 | +0.49(+1.19%) |
May 18, 2009 | 40.11 | 41.42 | 40.11 | 41.30 | 536,894 | +1.85(+4.69%) |
May 15, 2009 | 39.20 | 40.35 | 38.92 | 39.45 | 642,203 | +0.21(+0.54%) |
May 14, 2009 | 37.25 | 39.72 | 37.02 | 39.24 | 570,251 | +1.97(+5.29%) |
May 13, 2009 | 38.59 | 39.12 | 37.17 | 37.27 | 440,656 | -2.04(-5.19%) |
May 12, 2009 | 39.34 | 40.39 | 38.83 | 39.31 | 754,194 | -0.86(-2.14%) |
May 11, 2009 | 40.05 | 40.49 | 38.52 | 40.17 | 696,541 | -0.65(-1.59%) |
May 08, 2009 | 37.65 | 40.88 | 37.48 | 40.82 | 802,461 | +3.89(+10.53%) |
May 07, 2009 | 39.13 | 39.86 | 36.29 | 36.93 | 481,222 | -1.43(-3.73%) |
May 06, 2009 | 38.21 | 38.79 | 37.19 | 38.36 | 448,111 | +0.84(+2.24%) |
May 05, 2009 | 37.39 | 37.58 | 36.32 | 37.52 | 310,357 | +0.07(+0.19%) |
May 04, 2009 | 37.12 | 37.46 | 36.86 | 37.45 | 517,378 | +1.78(+4.99%) |