Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 50.14 | 51.39 | 49.89 | 51.25 | 1,525,196 | +1.13(+2.25%) |
Jul 30, 2009 | 48.35 | 50.65 | 48.00 | 50.12 | 996,924 | +2.61(+5.49%) |
Jul 29, 2009 | 48.23 | 48.23 | 46.56 | 47.51 | 727,412 | -0.86(-1.78%) |
Jul 28, 2009 | 48.25 | 49.00 | 47.18 | 48.37 | 896,183 | -0.17(-0.35%) |
Jul 27, 2009 | 48.97 | 49.45 | 47.53 | 48.54 | 621,469 | -0.74(-1.50%) |
Jul 24, 2009 | 48.42 | 49.32 | 48.11 | 49.28 | 673,156 | +1.01(+2.09%) |
Jul 23, 2009 | 47.78 | 50.36 | 47.18 | 48.27 | 1,269,174 | +0.40(+0.84%) |
Jul 22, 2009 | 48.25 | 48.26 | 46.99 | 47.87 | 728,381 | -0.09(-0.19%) |
Jul 21, 2009 | 48.70 | 48.83 | 46.74 | 47.96 | 800,991 | -0.27(-0.56%) |
Jul 20, 2009 | 45.88 | 48.49 | 45.81 | 48.23 | 1,259,474 | +2.90(+6.40%) |
Jul 17, 2009 | 45.67 | 45.68 | 44.47 | 45.33 | 540,181 | +0.05(+0.11%) |
Jul 16, 2009 | 45.85 | 46.21 | 44.42 | 45.28 | 659,359 | -0.45(-0.98%) |
Jul 15, 2009 | 46.12 | 47.08 | 45.35 | 45.73 | 1,446,006 | +0.52(+1.15%) |
Jul 14, 2009 | 43.93 | 45.30 | 43.45 | 45.21 | 1,267,317 | +1.75(+4.03%) |
Jul 13, 2009 | 40.97 | 43.61 | 40.10 | 43.46 | 1,198,480 | +3.14(+7.79%) |
Jul 10, 2009 | 40.87 | 41.29 | 39.11 | 40.32 | 936,130 | -1.45(-3.47%) |
Jul 09, 2009 | 40.49 | 42.25 | 40.41 | 41.77 | 983,863 | +2.05(+5.16%) |
Jul 08, 2009 | 42.26 | 42.70 | 38.91 | 39.72 | 1,737,666 | -2.52(-5.97%) |
Jul 07, 2009 | 43.26 | 44.41 | 42.18 | 42.24 | 751,851 | -1.36(-3.12%) |
Jul 06, 2009 | 43.99 | 44.35 | 42.34 | 43.60 | 620,631 | -1.00(-2.24%) |
Jul 02, 2009 | 45.88 | 46.16 | 43.97 | 44.60 | 792,292 | -2.06(-4.41%) |
Jul 01, 2009 | 46.80 | 47.64 | 45.82 | 46.66 | 801,444 | +0.36(+0.78%) |
Jun 30, 2009 | 45.66 | 46.86 | 45.65 | 46.30 | 784,113 | +1.47(+3.28%) |
Jun 29, 2009 | 45.00 | 45.41 | 44.08 | 44.83 | 903,419 | +0.03(+0.07%) |
Jun 26, 2009 | 43.55 | 45.00 | 43.02 | 44.80 | 688,797 | +1.13(+2.59%) |
Jun 25, 2009 | 42.91 | 43.73 | 42.18 | 43.67 | 867,730 | +0.67(+1.56%) |
Jun 24, 2009 | 40.56 | 43.15 | 40.56 | 43.00 | 1,124,855 | +2.47(+6.09%) |
Jun 23, 2009 | 40.99 | 41.61 | 40.00 | 40.53 | 624,321 | -0.10(-0.25%) |
Jun 22, 2009 | 42.79 | 42.80 | 40.35 | 40.63 | 669,902 | -2.81(-6.47%) |
Jun 19, 2009 | 43.68 | 44.50 | 43.06 | 43.44 | 713,318 | +0.65(+1.52%) |
Jun 18, 2009 | 41.00 | 43.66 | 41.00 | 42.79 | 1,385,522 | +2.18(+5.37%) |
Jun 17, 2009 | 40.45 | 41.06 | 39.04 | 40.61 | 1,956,288 | -0.11(-0.27%) |
Jun 16, 2009 | 42.00 | 42.49 | 40.20 | 40.72 | 1,057,038 | -1.13(-2.70%) |
Jun 15, 2009 | 44.00 | 44.00 | 41.50 | 41.85 | 1,402,131 | -2.69(-6.04%) |
Jun 12, 2009 | 45.69 | 46.24 | 44.10 | 44.54 | 1,830,095 | -1.71(-3.70%) |
Jun 11, 2009 | 46.68 | 47.22 | 45.61 | 46.25 | 1,207,881 | -1.11(-2.34%) |
Jun 10, 2009 | 45.93 | 47.63 | 45.67 | 47.36 | 2,032,150 | +2.12(+4.69%) |
Jun 09, 2009 | 44.14 | 45.64 | 44.14 | 45.24 | 1,026,419 | +0.90(+2.03%) |
Jun 08, 2009 | 43.00 | 44.99 | 42.53 | 44.34 | 946,142 | -0.05(-0.11%) |
Jun 05, 2009 | 42.20 | 45.75 | 42.16 | 44.39 | 2,393,907 | +2.56(+6.12%) |
Jun 04, 2009 | 40.14 | 41.85 | 39.86 | 41.83 | 953,736 | +1.67(+4.16%) |
Jun 03, 2009 | 41.93 | 42.26 | 39.84 | 40.16 | 1,068,436 | -1.92(-4.56%) |
Jun 02, 2009 | 42.00 | 43.29 | 40.83 | 42.08 | 4,524,447 | -0.20(-0.47%) |
Jun 01, 2009 | 41.21 | 42.36 | 41.17 | 42.28 | 2,010,444 | +1.33(+3.25%) |
May 29, 2009 | 37.58 | 41.23 | 37.47 | 40.95 | 2,369,284 | +3.26(+8.65%) |
May 28, 2009 | 37.48 | 37.80 | 36.78 | 37.69 | 881,968 | +0.11(+0.29%) |
May 27, 2009 | 37.95 | 38.49 | 37.35 | 37.58 | 1,067,637 | -0.16(-0.42%) |
May 26, 2009 | 36.50 | 37.75 | 36.35 | 37.74 | 1,242,385 | +0.70(+1.89%) |
May 22, 2009 | 36.79 | 37.37 | 36.20 | 37.04 | 898,301 | +0.69(+1.90%) |
May 21, 2009 | 37.50 | 37.87 | 35.90 | 36.35 | 1,073,008 | -1.41(-3.73%) |
May 20, 2009 | 37.50 | 38.49 | 37.06 | 37.76 | 2,354,267 | +0.80(+2.16%) |
May 19, 2009 | 37.36 | 37.50 | 36.56 | 36.96 | 1,322,925 | -0.12(-0.32%) |
May 18, 2009 | 37.35 | 37.69 | 36.65 | 37.08 | 1,917,270 | +0.06(+0.16%) |
May 15, 2009 | 37.13 | 37.73 | 36.67 | 37.02 | 1,225,971 | +0.15(+0.41%) |
May 14, 2009 | 36.73 | 37.32 | 36.31 | 36.87 | 1,560,967 | +0.18(+0.49%) |
May 13, 2009 | 37.11 | 37.47 | 36.29 | 36.69 | 2,410,766 | -0.78(-2.08%) |
May 12, 2009 | 39.84 | 43.51 | 37.43 | 37.47 | 10,209,033 | +4.66(+14.20%) |
May 11, 2009 | 33.70 | 33.79 | 32.32 | 32.81 | 1,085,566 | -0.21(-0.64%) |
May 08, 2009 | 33.47 | 34.10 | 32.38 | 33.02 | 756,269 | +0.02(+0.06%) |
May 07, 2009 | 34.49 | 34.90 | 32.70 | 33.00 | 1,399,709 | -0.84(-2.48%) |
May 06, 2009 | 33.55 | 34.20 | 33.21 | 33.84 | 1,650,828 | +0.94(+2.86%) |
May 05, 2009 | 33.04 | 33.27 | 32.17 | 32.90 | 1,818,316 | -0.53(-1.59%) |
May 04, 2009 | 33.17 | 33.67 | 31.49 | 33.43 | 2,995,344 | +2.50(+8.08%) |