Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 48.00 | 48.72 | 47.65 | 47.90 | 931,465 | -0.71(-1.46%) |
Jul 30, 2009 | 44.30 | 48.90 | 44.30 | 48.61 | 2,712,089 | +5.30(+12.24%) |
Jul 29, 2009 | 42.80 | 43.51 | 42.43 | 43.31 | 498,743 | +0.21(+0.49%) |
Jul 28, 2009 | 42.81 | 43.65 | 42.81 | 43.10 | 606,570 | -0.15(-0.35%) |
Jul 27, 2009 | 44.01 | 43.99 | 42.84 | 43.25 | 845,600 | -0.56(-1.28%) |
Jul 24, 2009 | 44.13 | 44.36 | 43.17 | 43.81 | 408,892 | -0.59(-1.33%) |
Jul 23, 2009 | 43.20 | 44.82 | 43.20 | 44.40 | 903,803 | +1.44(+3.35%) |
Jul 22, 2009 | 43.50 | 44.21 | 42.96 | 42.96 | 494,627 | -0.59(-1.35%) |
Jul 21, 2009 | 42.49 | 43.95 | 42.44 | 43.55 | 1,856,490 | +1.67(+3.99%) |
Jul 20, 2009 | 41.06 | 42.05 | 40.86 | 41.88 | 542,093 | +0.67(+1.63%) |
Jul 17, 2009 | 41.61 | 41.75 | 40.97 | 41.21 | 523,902 | -0.72(-1.72%) |
Jul 16, 2009 | 41.20 | 42.07 | 41.08 | 41.93 | 344,437 | +0.83(+2.02%) |
Jul 15, 2009 | 40.95 | 41.60 | 40.73 | 41.10 | 502,852 | +0.69(+1.71%) |
Jul 14, 2009 | 40.25 | 40.65 | 39.95 | 40.41 | 726,447 | +0.42(+1.05%) |
Jul 13, 2009 | 38.84 | 39.99 | 38.99 | 39.99 | 673,693 | +0.86(+2.20%) |
Jul 10, 2009 | 38.60 | 39.34 | 38.35 | 39.13 | 823,475 | -0.07(-0.18%) |
Jul 09, 2009 | 40.31 | 40.40 | 39.02 | 39.20 | 1,186,844 | -0.85(-2.12%) |
Jul 08, 2009 | 40.51 | 41.00 | 39.35 | 40.05 | 1,200,348 | -0.82(-2.01%) |
Jul 07, 2009 | 42.51 | 42.53 | 40.62 | 40.87 | 1,314,382 | -2.21(-5.13%) |
Jul 06, 2009 | 43.79 | 43.79 | 41.98 | 43.08 | 1,482,305 | -2.17(-4.80%) |
Jul 03, 2009 | 44.94 | 45.89 | 44.70 | 45.25 | 159,385 | +0.23(+0.51%) |
Jul 02, 2009 | 46.18 | 46.18 | 45.00 | 45.02 | 348,343 | -1.36(-2.93%) |
Jun 30, 2009 | 46.11 | 47.00 | 45.64 | 46.38 | 367,982 | -0.05(-0.11%) |
Jun 29, 2009 | 46.50 | 46.98 | 45.94 | 46.43 | 347,606 | -0.07(-0.15%) |
Jun 26, 2009 | 46.89 | 47.03 | 45.57 | 46.50 | 680,699 | -0.39(-0.83%) |
Jun 25, 2009 | 43.75 | 47.12 | 45.65 | 46.89 | 741,404 | +2.90(+6.59%) |
Jun 24, 2009 | 43.64 | 44.95 | 43.63 | 43.99 | 618,689 | +0.44(+1.01%) |
Jun 23, 2009 | 43.90 | 44.14 | 43.08 | 43.55 | 572,083 | -0.23(-0.53%) |
Jun 22, 2009 | 44.94 | 44.96 | 43.18 | 43.78 | 716,499 | -1.72(-3.78%) |
Jun 19, 2009 | 44.52 | 45.50 | 44.09 | 45.50 | 874,714 | +1.57(+3.57%) |
Jun 18, 2009 | 43.08 | 44.24 | 42.50 | 43.93 | 586,328 | +0.43(+0.99%) |
Jun 17, 2009 | 44.17 | 44.35 | 43.19 | 43.50 | 516,076 | -0.88(-1.98%) |
Jun 16, 2009 | 45.64 | 45.90 | 44.36 | 44.38 | 518,913 | -0.53(-1.18%) |
Jun 15, 2009 | 46.41 | 47.00 | 44.87 | 44.91 | 594,457 | -2.40(-5.07%) |
Jun 12, 2009 | 45.40 | 47.45 | 45.36 | 47.31 | 768,186 | +1.95(+4.30%) |
Jun 11, 2009 | 46.75 | 46.90 | 45.18 | 45.36 | 887,731 | -1.51(-3.22%) |
Jun 10, 2009 | 48.10 | 48.25 | 46.20 | 46.87 | 670,422 | -0.83(-1.74%) |
Jun 09, 2009 | 47.16 | 48.17 | 47.16 | 47.70 | 349,720 | -0.40(-0.83%) |
Jun 08, 2009 | 47.24 | 48.41 | 47.29 | 48.10 | 615,976 | +0.73(+1.54%) |
Jun 05, 2009 | 46.29 | 47.37 | 45.70 | 47.37 | 568,734 | +1.78(+3.90%) |
Jun 04, 2009 | 45.30 | 46.32 | 44.89 | 45.59 | 712,246 | +0.60(+1.33%) |
Jun 03, 2009 | 45.89 | 45.89 | 44.54 | 44.99 | 581,685 | -0.91(-1.98%) |
Jun 02, 2009 | 46.23 | 47.50 | 45.81 | 45.90 | 693,048 | -0.42(-0.91%) |
Jun 01, 2009 | 44.97 | 46.94 | 44.55 | 46.32 | 681,595 | +1.92(+4.32%) |
May 29, 2009 | 43.16 | 44.93 | 43.01 | 44.40 | 880,685 | +1.40(+3.26%) |
May 28, 2009 | 42.40 | 43.34 | 42.13 | 43.00 | 590,361 | +0.72(+1.70%) |
May 27, 2009 | 44.00 | 44.00 | 42.21 | 42.28 | 357,511 | -1.45(-3.32%) |
May 26, 2009 | 42.13 | 43.97 | 41.80 | 43.73 | 559,665 | +1.48(+3.50%) |
May 25, 2009 | 42.40 | 42.49 | 42.06 | 42.25 | 110,096 | +0.08(+0.19%) |
May 22, 2009 | 42.34 | 42.84 | 42.10 | 42.17 | 644,625 | -0.44(-1.03%) |
May 21, 2009 | 43.06 | 43.25 | 42.02 | 42.61 | 478,959 | -1.29(-2.94%) |
May 20, 2009 | 42.41 | 45.00 | 42.41 | 43.90 | 1,085,261 | +1.30(+3.05%) |
May 19, 2009 | 42.64 | 43.45 | 42.41 | 42.60 | 585,943 | +1.54(+3.75%) |
May 17, 2009 | 40.59 | 41.99 | 40.39 | 41.06 | 58,307 | -0.28(-0.68%) |
May 15, 2009 | 40.59 | 41.99 | 40.39 | 41.34 | 255,643 | +0.97(+2.40%) |
May 14, 2009 | 40.80 | 41.51 | 40.05 | 40.37 | 411,374 | -0.13(-0.32%) |
May 13, 2009 | 42.00 | 42.00 | 40.50 | 40.50 | 698,351 | -1.83(-4.32%) |
May 12, 2009 | 43.05 | 43.20 | 42.11 | 42.33 | 1,160,660 | -0.67(-1.56%) |
May 11, 2009 | 44.38 | 44.38 | 42.97 | 43.00 | 452,970 | -1.82(-4.06%) |
May 08, 2009 | 44.35 | 44.98 | 43.67 | 44.82 | 701,252 | +1.00(+2.28%) |
May 07, 2009 | 45.73 | 45.86 | 43.53 | 43.82 | 710,824 | -1.70(-3.73%) |
May 06, 2009 | 45.94 | 45.95 | 45.03 | 45.52 | 495,041 | +0.17(+0.37%) |
May 05, 2009 | 46.40 | 46.66 | 44.96 | 45.35 | 618,466 | -1.10(-2.37%) |
May 04, 2009 | 44.25 | 46.45 | 45.84 | 46.45 | 832,246 | +2.11(+4.76%) |