Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.47 | 41.47 | 40.56 | 41.24 | 136,603 | -0.04(-0.11%) |
Jul 30, 2009 | 41.29 | 41.63 | 41.19 | 41.28 | 153,432 | +0.19(+0.45%) |
Jul 29, 2009 | 40.60 | 41.20 | 40.60 | 41.10 | 180,000 | +0.27(+0.67%) |
Jul 28, 2009 | 41.03 | 41.61 | 40.62 | 40.82 | 409,180 | -0.59(-1.43%) |
Jul 27, 2009 | 41.77 | 41.88 | 41.21 | 41.41 | 378,659 | -0.73(-1.72%) |
Jul 24, 2009 | 42.10 | 42.38 | 41.52 | 42.14 | 1,765 | +0.04(+0.11%) |
Jul 23, 2009 | 41.71 | 42.50 | 41.55 | 42.10 | 474,422 | +0.42(+1.00%) |
Jul 22, 2009 | 42.51 | 42.51 | 41.64 | 41.68 | 461,407 | -0.66(-1.57%) |
Jul 21, 2009 | 42.43 | 43.38 | 42.11 | 42.34 | 441,172 | +0.00(+0.00%) |
Jul 20, 2009 | 42.49 | 43.00 | 41.90 | 42.34 | 384,019 | +0.49(+1.16%) |
Jul 17, 2009 | 42.13 | 42.13 | 41.59 | 41.86 | 119,062 | +0.04(+0.11%) |
Jul 16, 2009 | 41.39 | 41.93 | 41.10 | 41.81 | 173,283 | +0.45(+1.09%) |
Jul 15, 2009 | 40.15 | 41.40 | 40.12 | 41.36 | 225,116 | +1.60(+4.03%) |
Jul 14, 2009 | 39.44 | 39.76 | 39.20 | 39.76 | 106,695 | +0.45(+1.15%) |
Jul 13, 2009 | 38.44 | 39.31 | 38.44 | 39.31 | 151,533 | +1.07(+2.80%) |
Jul 10, 2009 | 38.23 | 38.62 | 37.94 | 38.23 | 157,448 | -0.37(-0.96%) |
Jul 09, 2009 | 38.79 | 38.98 | 38.45 | 38.61 | 168,289 | +0.01(+0.02%) |
Jul 08, 2009 | 39.29 | 39.35 | 38.38 | 38.60 | 289,073 | -0.69(-1.76%) |
Jul 07, 2009 | 39.86 | 40.17 | 39.25 | 39.29 | 191,160 | -0.62(-1.55%) |
Jul 06, 2009 | 39.44 | 39.91 | 39.23 | 39.91 | 112,935 | +0.06(+0.16%) |
Jul 02, 2009 | 39.64 | 39.85 | 39.21 | 39.85 | 101,720 | -0.28(-0.71%) |
Jul 01, 2009 | 40.54 | 40.74 | 40.08 | 40.13 | 88,350 | +0.00(+0.00%) |
Jun 30, 2009 | 40.78 | 40.97 | 39.93 | 40.13 | 146,949 | -0.68(-1.67%) |
Jun 29, 2009 | 40.72 | 40.97 | 40.54 | 40.81 | 145,295 | +0.35(+0.88%) |
Jun 26, 2009 | 39.76 | 40.56 | 39.76 | 40.46 | 75,037 | +0.64(+1.60%) |
Jun 25, 2009 | 39.37 | 39.94 | 39.37 | 39.82 | 79,359 | +0.53(+1.35%) |
Jun 24, 2009 | 39.44 | 40.02 | 38.98 | 39.29 | 100,518 | -0.13(-0.34%) |
Jun 23, 2009 | 39.79 | 39.93 | 38.65 | 39.42 | 495,078 | -0.58(-1.46%) |
Jun 22, 2009 | 41.35 | 41.41 | 39.86 | 40.01 | 259,017 | -1.36(-3.30%) |
Jun 19, 2009 | 40.89 | 41.37 | 40.79 | 41.37 | 133,561 | +0.85(+2.10%) |
Jun 18, 2009 | 39.86 | 40.99 | 39.80 | 40.52 | 214,547 | +0.46(+1.15%) |
Jun 17, 2009 | 40.32 | 40.56 | 39.56 | 40.06 | 309,952 | -0.58(-1.44%) |
Jun 16, 2009 | 41.43 | 41.72 | 40.44 | 40.64 | 489,917 | +0.24(+0.59%) |
Jun 15, 2009 | 40.50 | 40.79 | 39.64 | 40.40 | 141,859 | -0.06(-0.15%) |
Jun 12, 2009 | 40.96 | 41.18 | 40.47 | 40.47 | 161,559 | -0.54(-1.32%) |
Jun 11, 2009 | 40.57 | 42.50 | 40.46 | 41.01 | 201,342 | +0.52(+1.29%) |
Jun 10, 2009 | 40.42 | 40.57 | 40.08 | 40.48 | 244,477 | +0.54(+1.35%) |
Jun 09, 2009 | 39.86 | 40.14 | 39.77 | 39.94 | 125,731 | +0.19(+0.49%) |
Jun 08, 2009 | 39.51 | 39.75 | 39.31 | 39.75 | 105,183 | -0.11(-0.27%) |
Jun 05, 2009 | 40.29 | 40.48 | 39.47 | 39.86 | 150,790 | +0.19(+0.47%) |
Jun 04, 2009 | 39.19 | 39.74 | 39.19 | 39.67 | 75,612 | +0.79(+2.03%) |
Jun 03, 2009 | 39.81 | 39.81 | 38.88 | 38.88 | 202,600 | -1.20(-3.01%) |
Jun 02, 2009 | 40.12 | 40.12 | 39.43 | 40.09 | 302,662 | -0.15(-0.37%) |
Jun 01, 2009 | 39.68 | 40.24 | 39.61 | 40.24 | 161,766 | +1.05(+2.68%) |
May 29, 2009 | 39.36 | 39.66 | 38.98 | 39.19 | 86,601 | +0.48(+1.25%) |
May 28, 2009 | 38.56 | 38.73 | 37.94 | 38.70 | 114,540 | +0.59(+1.56%) |
May 27, 2009 | 39.14 | 39.32 | 37.92 | 38.11 | 124,508 | -0.92(-2.36%) |
May 26, 2009 | 38.08 | 39.05 | 38.08 | 39.03 | 163,273 | +0.86(+2.25%) |
May 22, 2009 | 37.89 | 38.17 | 37.38 | 38.17 | 52,115 | +0.66(+1.77%) |
May 21, 2009 | 38.34 | 38.34 | 37.15 | 37.51 | 71,362 | -0.85(-2.22%) |
May 20, 2009 | 38.51 | 38.90 | 38.28 | 38.36 | 117,868 | +0.24(+0.63%) |
May 19, 2009 | 38.95 | 38.95 | 38.12 | 38.12 | 156,101 | -0.33(-0.85%) |
May 18, 2009 | 37.80 | 38.54 | 37.39 | 38.45 | 152,945 | +1.52(+4.13%) |
May 15, 2009 | 36.55 | 37.26 | 36.36 | 36.92 | 87,424 | +0.33(+0.90%) |
May 14, 2009 | 35.44 | 36.68 | 35.43 | 36.60 | 106,089 | +1.05(+2.97%) |
May 13, 2009 | 35.99 | 36.21 | 35.44 | 35.54 | 91,299 | -0.79(-2.17%) |
May 12, 2009 | 36.56 | 36.56 | 35.93 | 36.33 | 359,803 | +0.23(+0.64%) |
May 11, 2009 | 35.50 | 36.43 | 35.22 | 36.10 | 48,189 | -0.05(-0.13%) |
May 08, 2009 | 35.43 | 36.54 | 35.43 | 36.15 | 96,912 | +0.82(+2.32%) |
May 07, 2009 | 35.41 | 35.43 | 34.83 | 35.33 | 111,830 | +0.69(+1.99%) |
May 06, 2009 | 34.68 | 34.68 | 34.15 | 34.64 | 114,183 | +0.38(+1.11%) |
May 05, 2009 | 34.71 | 34.71 | 33.22 | 34.26 | 232,397 | +0.27(+0.78%) |
May 04, 2009 | 33.00 | 34.11 | 32.81 | 33.99 | 154,641 | +0.75(+2.27%) |