Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 47.85 | 48.46 | 47.25 | 47.41 | 1,799,174 | -0.44(-0.92%) |
Jul 30, 2009 | 49.98 | 49.98 | 47.70 | 47.85 | 3,081,153 | -2.59(-5.13%) |
Jul 29, 2009 | 49.39 | 50.91 | 49.23 | 50.44 | 1,896,150 | +0.91(+1.84%) |
Jul 28, 2009 | 49.05 | 49.66 | 48.42 | 49.53 | 1,229,732 | +0.30(+0.61%) |
Jul 27, 2009 | 49.06 | 49.25 | 48.54 | 49.23 | 1,744,871 | -0.05(-0.10%) |
Jul 24, 2009 | 48.91 | 49.54 | 48.80 | 49.28 | 1,301,144 | -0.12(-0.24%) |
Jul 23, 2009 | 48.00 | 49.69 | 47.70 | 49.40 | 1,975,523 | +1.31(+2.72%) |
Jul 22, 2009 | 48.03 | 48.24 | 47.60 | 48.09 | 1,061,587 | -0.04(-0.08%) |
Jul 21, 2009 | 48.62 | 48.62 | 47.66 | 48.13 | 1,439,432 | -0.13(-0.27%) |
Jul 20, 2009 | 47.93 | 48.43 | 47.66 | 48.26 | 1,110,152 | +0.35(+0.73%) |
Jul 17, 2009 | 47.90 | 47.99 | 47.33 | 47.91 | 1,308,446 | +0.16(+0.34%) |
Jul 16, 2009 | 47.10 | 47.90 | 46.58 | 47.75 | 1,283,713 | +0.59(+1.25%) |
Jul 15, 2009 | 46.90 | 47.30 | 46.46 | 47.16 | 2,476,055 | +0.36(+0.77%) |
Jul 14, 2009 | 45.28 | 46.90 | 45.08 | 46.80 | 2,086,692 | +1.25(+2.74%) |
Jul 13, 2009 | 44.26 | 45.60 | 43.77 | 45.55 | 1,818,848 | +0.96(+2.15%) |
Jul 10, 2009 | 43.93 | 44.78 | 43.14 | 44.59 | 1,877,302 | +0.31(+0.70%) |
Jul 09, 2009 | 43.85 | 44.51 | 43.63 | 44.28 | 1,608,211 | +0.08(+0.18%) |
Jul 08, 2009 | 44.34 | 44.48 | 43.89 | 44.20 | 2,553,466 | +0.09(+0.20%) |
Jul 07, 2009 | 45.01 | 45.05 | 44.10 | 44.11 | 1,504,877 | -0.77(-1.72%) |
Jul 06, 2009 | 45.03 | 45.15 | 44.39 | 44.88 | 1,663,099 | -0.21(-0.47%) |
Jul 02, 2009 | 46.06 | 46.22 | 44.97 | 45.09 | 1,813,218 | -1.26(-2.72%) |
Jul 01, 2009 | 45.88 | 46.75 | 45.27 | 46.35 | 1,374,472 | +0.64(+1.40%) |
Jun 30, 2009 | 45.68 | 46.05 | 45.34 | 45.71 | 1,280,695 | -0.04(-0.09%) |
Jun 29, 2009 | 45.99 | 46.16 | 45.26 | 45.75 | 1,184,765 | -0.25(-0.54%) |
Jun 26, 2009 | 45.31 | 46.21 | 45.09 | 46.00 | 1,208,026 | +0.29(+0.63%) |
Jun 25, 2009 | 45.07 | 45.79 | 44.30 | 45.71 | 1,560,629 | +0.71(+1.58%) |
Jun 24, 2009 | 44.47 | 45.34 | 44.47 | 45.00 | 1,797,499 | +0.75(+1.69%) |
Jun 23, 2009 | 44.67 | 44.97 | 44.03 | 44.25 | 1,954,880 | -0.27(-0.61%) |
Jun 22, 2009 | 45.03 | 45.62 | 44.25 | 44.52 | 2,052,177 | -1.27(-2.77%) |
Jun 19, 2009 | 45.97 | 46.32 | 45.41 | 45.79 | 1,937,175 | +0.28(+0.62%) |
Jun 18, 2009 | 46.12 | 46.18 | 45.20 | 45.51 | 1,915,044 | -0.66(-1.43%) |
Jun 17, 2009 | 45.78 | 46.58 | 45.68 | 46.17 | 1,706,937 | +0.32(+0.70%) |
Jun 16, 2009 | 46.29 | 46.67 | 45.83 | 45.85 | 1,821,682 | -0.35(-0.76%) |
Jun 15, 2009 | 46.19 | 46.73 | 46.04 | 46.20 | 2,144,127 | -0.46(-0.99%) |
Jun 12, 2009 | 46.97 | 46.97 | 46.17 | 46.66 | 1,447,511 | -0.06(-0.13%) |
Jun 11, 2009 | 46.34 | 47.14 | 46.34 | 46.72 | 1,595,328 | +0.49(+1.06%) |
Jun 10, 2009 | 46.31 | 46.50 | 45.78 | 46.23 | 1,922,676 | +0.16(+0.35%) |
Jun 09, 2009 | 46.12 | 46.33 | 45.76 | 46.07 | 1,673,634 | +0.18(+0.39%) |
Jun 08, 2009 | 45.65 | 46.19 | 45.23 | 45.89 | 2,160,327 | +0.09(+0.20%) |
Jun 05, 2009 | 45.26 | 45.93 | 45.19 | 45.80 | 2,412,984 | +0.61(+1.35%) |
Jun 04, 2009 | 44.60 | 45.19 | 44.20 | 45.19 | 2,239,350 | +0.51(+1.14%) |
Jun 03, 2009 | 44.16 | 44.82 | 44.06 | 44.68 | 2,372,904 | +0.06(+0.13%) |
Jun 02, 2009 | 44.07 | 44.85 | 43.55 | 44.62 | 2,497,727 | +0.62(+1.41%) |
Jun 01, 2009 | 42.38 | 44.14 | 42.20 | 44.00 | 2,400,695 | +1.64(+3.87%) |
May 29, 2009 | 41.72 | 42.39 | 41.11 | 42.36 | 1,912,225 | +0.62(+1.49%) |
May 28, 2009 | 41.49 | 41.80 | 40.85 | 41.74 | 1,944,843 | +0.69(+1.68%) |
May 27, 2009 | 41.96 | 42.14 | 40.99 | 41.05 | 1,929,198 | -0.88(-2.10%) |
May 26, 2009 | 40.32 | 41.95 | 40.00 | 41.93 | 2,040,981 | +1.21(+2.97%) |
May 22, 2009 | 40.70 | 41.23 | 40.50 | 40.72 | 1,302,200 | +0.22(+0.54%) |
May 21, 2009 | 40.95 | 41.40 | 40.04 | 40.50 | 2,081,646 | -0.85(-2.06%) |
May 20, 2009 | 41.44 | 42.07 | 41.05 | 41.35 | 2,702,257 | +0.35(+0.85%) |
May 19, 2009 | 41.34 | 41.53 | 40.84 | 41.00 | 1,981,487 | -0.77(-1.84%) |
May 18, 2009 | 40.16 | 41.77 | 40.10 | 41.77 | 2,444,799 | +1.73(+4.32%) |
May 15, 2009 | 39.41 | 40.35 | 39.21 | 40.04 | 2,020,172 | +0.43(+1.09%) |
May 14, 2009 | 39.73 | 39.80 | 39.25 | 39.61 | 2,050,952 | +0.30(+0.76%) |
May 13, 2009 | 40.15 | 40.15 | 39.19 | 39.31 | 1,928,140 | -0.63(-1.58%) |
May 12, 2009 | 40.22 | 40.65 | 39.48 | 39.94 | 1,593,057 | -0.19(-0.47%) |
May 11, 2009 | 39.72 | 40.57 | 39.21 | 40.13 | 2,277,019 | +0.00(+0.00%) |
May 08, 2009 | 39.73 | 40.41 | 39.61 | 40.13 | 3,031,446 | +0.52(+1.31%) |
May 07, 2009 | 39.84 | 40.48 | 39.26 | 39.61 | 2,427,677 | -0.34(-0.85%) |
May 06, 2009 | 39.77 | 40.12 | 39.23 | 39.95 | 2,269,677 | +0.29(+0.73%) |
May 05, 2009 | 39.30 | 39.77 | 38.95 | 39.66 | 1,817,116 | +0.29(+0.74%) |
May 04, 2009 | 38.85 | 40.21 | 38.78 | 39.37 | 3,573,842 | -0.22(-0.56%) |