Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 48.71 | 49.77 | 48.39 | 49.39 | 1,358,646 | +0.37(+0.76%) |
Jul 30, 2009 | 48.27 | 49.39 | 48.27 | 49.02 | 1,809,845 | +1.24(+2.60%) |
Jul 29, 2009 | 49.57 | 49.57 | 47.59 | 47.78 | 1,553,825 | -2.19(-4.38%) |
Jul 28, 2009 | 49.58 | 50.41 | 48.71 | 49.97 | 2,526,585 | +0.08(+0.15%) |
Jul 27, 2009 | 49.28 | 50.06 | 48.79 | 49.89 | 2,645,138 | +0.43(+0.87%) |
Jul 24, 2009 | 47.31 | 49.59 | 47.31 | 49.46 | 1,790 | +1.79(+3.75%) |
Jul 23, 2009 | 45.91 | 48.87 | 45.36 | 47.67 | 3,782,511 | +1.48(+3.19%) |
Jul 22, 2009 | 45.79 | 46.25 | 44.42 | 46.20 | 2,061,619 | -0.23(-0.50%) |
Jul 21, 2009 | 46.81 | 47.33 | 45.51 | 46.43 | 1,450,409 | -0.06(-0.14%) |
Jul 20, 2009 | 46.23 | 47.36 | 45.94 | 46.49 | 1,932,534 | +0.64(+1.40%) |
Jul 17, 2009 | 45.89 | 46.44 | 45.63 | 45.85 | 2,201,517 | -0.07(-0.15%) |
Jul 16, 2009 | 44.76 | 46.15 | 44.76 | 45.92 | 2,083,701 | +1.06(+2.36%) |
Jul 15, 2009 | 42.84 | 45.15 | 42.59 | 44.86 | 3,097,775 | +2.42(+5.71%) |
Jul 14, 2009 | 41.47 | 42.55 | 41.47 | 42.44 | 1,827,242 | +0.66(+1.59%) |
Jul 13, 2009 | 39.95 | 41.84 | 39.60 | 41.78 | 2,803,361 | +1.90(+4.76%) |
Jul 10, 2009 | 39.12 | 40.63 | 38.96 | 39.88 | 2,147,622 | +0.49(+1.24%) |
Jul 09, 2009 | 38.57 | 39.82 | 38.57 | 39.39 | 1,227,866 | +0.96(+2.50%) |
Jul 08, 2009 | 39.73 | 39.73 | 38.12 | 38.43 | 2,557,337 | -1.16(-2.92%) |
Jul 07, 2009 | 41.37 | 41.64 | 39.41 | 39.59 | 2,632,960 | -2.03(-4.88%) |
Jul 06, 2009 | 41.65 | 41.95 | 40.91 | 41.62 | 1,529,730 | -0.78(-1.85%) |
Jul 02, 2009 | 42.93 | 43.08 | 41.88 | 42.41 | 1,504,136 | -1.07(-2.47%) |
Jul 01, 2009 | 42.89 | 43.85 | 42.89 | 43.48 | 2,094,358 | +0.95(+2.22%) |
Jun 30, 2009 | 43.36 | 43.75 | 42.12 | 42.53 | 2,429,839 | -1.12(-2.57%) |
Jun 29, 2009 | 43.59 | 43.94 | 42.78 | 43.66 | 1,897,976 | +0.00(+0.00%) |
Jun 26, 2009 | 42.79 | 43.92 | 41.81 | 43.66 | 2,419,956 | +0.58(+1.34%) |
Jun 25, 2009 | 42.26 | 43.18 | 42.23 | 43.08 | 2,050,785 | -0.03(-0.07%) |
Jun 24, 2009 | 42.13 | 43.90 | 42.01 | 43.10 | 2,547,322 | +1.38(+3.32%) |
Jun 23, 2009 | 40.90 | 41.90 | 40.65 | 41.72 | 1,935,323 | +0.83(+2.02%) |
Jun 22, 2009 | 42.08 | 42.65 | 40.87 | 40.90 | 2,251,415 | -2.08(-4.83%) |
Jun 19, 2009 | 42.88 | 44.02 | 42.77 | 42.97 | 2,034,917 | +0.20(+0.48%) |
Jun 18, 2009 | 42.36 | 43.69 | 41.81 | 42.77 | 2,695,464 | +0.56(+1.32%) |
Jun 17, 2009 | 43.34 | 43.34 | 41.44 | 42.21 | 3,730,002 | -1.59(-3.63%) |
Jun 16, 2009 | 45.10 | 45.48 | 43.57 | 43.80 | 2,078,762 | -1.85(-4.04%) |
Jun 15, 2009 | 45.91 | 46.27 | 44.28 | 45.64 | 2,179,728 | -1.23(-2.63%) |
Jun 12, 2009 | 46.75 | 47.78 | 46.18 | 46.87 | 1,735,050 | -0.19(-0.40%) |
Jun 11, 2009 | 46.87 | 47.35 | 46.42 | 47.07 | 1,818,033 | +0.26(+0.56%) |
Jun 10, 2009 | 46.30 | 47.30 | 46.13 | 46.80 | 2,200,475 | +0.63(+1.36%) |
Jun 09, 2009 | 45.10 | 46.63 | 45.00 | 46.18 | 2,148,806 | +1.59(+3.56%) |
Jun 08, 2009 | 44.30 | 44.87 | 43.66 | 44.59 | 1,740,245 | -0.76(-1.68%) |
Jun 05, 2009 | 46.61 | 46.80 | 44.82 | 45.35 | 2,155,765 | -0.81(-1.76%) |
Jun 04, 2009 | 45.36 | 46.42 | 44.18 | 46.16 | 2,169,823 | +0.90(+2.00%) |
Jun 03, 2009 | 47.71 | 47.71 | 44.62 | 45.26 | 3,022,046 | -2.67(-5.57%) |
Jun 02, 2009 | 46.51 | 49.18 | 46.24 | 47.93 | 3,802,038 | +1.67(+3.62%) |
Jun 01, 2009 | 44.95 | 46.90 | 44.95 | 46.25 | 3,378,663 | +1.59(+3.56%) |
May 29, 2009 | 43.56 | 44.67 | 43.42 | 44.66 | 2,016,486 | +1.45(+3.37%) |
May 28, 2009 | 43.26 | 43.78 | 42.72 | 43.21 | 2,309,751 | +0.10(+0.23%) |
May 27, 2009 | 43.63 | 43.66 | 42.75 | 43.11 | 2,914,877 | -0.47(-1.07%) |
May 26, 2009 | 43.50 | 44.02 | 42.74 | 43.58 | 2,871,350 | -0.44(-1.01%) |
May 22, 2009 | 42.38 | 44.93 | 42.29 | 44.02 | 3,735,719 | +2.12(+5.07%) |
May 21, 2009 | 42.09 | 42.37 | 41.00 | 41.90 | 2,668,195 | -0.73(-1.72%) |
May 20, 2009 | 41.71 | 43.34 | 41.52 | 42.63 | 4,461,907 | +1.19(+2.86%) |
May 19, 2009 | 40.75 | 41.74 | 40.52 | 41.45 | 2,199,963 | +0.69(+1.70%) |
May 18, 2009 | 39.59 | 40.85 | 39.26 | 40.75 | 2,498,828 | +1.49(+3.79%) |
May 15, 2009 | 39.44 | 40.39 | 38.81 | 39.26 | 2,083,782 | -0.45(-1.14%) |
May 14, 2009 | 39.14 | 39.89 | 38.42 | 39.72 | 2,278,539 | +0.61(+1.57%) |
May 13, 2009 | 39.82 | 40.21 | 38.98 | 39.10 | 3,422,458 | -0.92(-2.29%) |
May 12, 2009 | 38.85 | 40.76 | 38.58 | 40.02 | 3,999,090 | +1.54(+4.00%) |
May 11, 2009 | 38.83 | 39.05 | 38.12 | 38.48 | 2,953,050 | -0.60(-1.54%) |
May 08, 2009 | 36.77 | 39.42 | 36.77 | 39.08 | 3,800,092 | +2.56(+7.00%) |
May 07, 2009 | 35.90 | 37.20 | 35.90 | 36.53 | 3,115,411 | +0.73(+2.03%) |
May 06, 2009 | 35.07 | 36.13 | 35.07 | 35.80 | 2,593,387 | +0.92(+2.65%) |
May 05, 2009 | 35.57 | 35.97 | 34.32 | 34.87 | 2,727,697 | -0.82(-2.29%) |
May 04, 2009 | 35.47 | 35.78 | 35.42 | 35.69 | 3,358,616 | +1.21(+3.52%) |