Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.00 | 39.89 | 38.92 | 39.54 | 1,248,516 | +0.27(+0.69%) |
Jul 30, 2009 | 40.12 | 40.65 | 39.19 | 39.27 | 774,218 | +0.01(+0.03%) |
Jul 29, 2009 | 39.12 | 39.74 | 38.50 | 39.26 | 590,542 | -0.29(-0.73%) |
Jul 28, 2009 | 40.36 | 40.76 | 39.04 | 39.55 | 673,232 | -1.48(-3.61%) |
Jul 27, 2009 | 41.24 | 41.43 | 40.41 | 41.03 | 488,209 | -0.08(-0.19%) |
Jul 24, 2009 | 40.89 | 41.75 | 40.38 | 41.11 | 240 | +0.12(+0.29%) |
Jul 23, 2009 | 40.30 | 41.98 | 40.05 | 40.99 | 1,149,072 | +0.34(+0.84%) |
Jul 22, 2009 | 42.02 | 42.02 | 40.08 | 40.65 | 1,230,364 | -1.32(-3.15%) |
Jul 21, 2009 | 41.67 | 42.79 | 41.25 | 41.97 | 646,219 | +0.84(+2.04%) |
Jul 20, 2009 | 40.64 | 41.59 | 40.24 | 41.13 | 1,127,046 | +0.92(+2.29%) |
Jul 17, 2009 | 40.85 | 40.85 | 40.00 | 40.21 | 1,009,288 | -0.78(-1.90%) |
Jul 16, 2009 | 40.71 | 41.23 | 40.27 | 40.99 | 821,939 | +0.16(+0.39%) |
Jul 15, 2009 | 40.49 | 41.11 | 40.37 | 40.83 | 1,401,468 | +1.08(+2.72%) |
Jul 14, 2009 | 40.08 | 40.53 | 39.54 | 39.75 | 1,269,871 | -0.25(-0.62%) |
Jul 13, 2009 | 39.09 | 40.07 | 39.00 | 40.00 | 909,533 | +0.63(+1.60%) |
Jul 10, 2009 | 38.52 | 39.78 | 37.83 | 39.37 | 1,053,533 | -0.07(-0.18%) |
Jul 09, 2009 | 38.41 | 39.65 | 37.56 | 39.44 | 1,307,972 | +1.23(+3.22%) |
Jul 08, 2009 | 38.00 | 38.22 | 36.89 | 38.21 | 2,340,977 | -0.09(-0.23%) |
Jul 07, 2009 | 37.26 | 38.74 | 36.42 | 38.30 | 2,153,166 | +1.00(+2.68%) |
Jul 06, 2009 | 39.71 | 39.71 | 36.92 | 37.30 | 2,627,739 | -2.39(-6.02%) |
Jul 02, 2009 | 41.33 | 42.16 | 39.06 | 39.69 | 2,730,860 | -2.83(-6.66%) |
Jul 01, 2009 | 41.15 | 43.81 | 41.01 | 42.52 | 5,933,781 | -1.08(-2.48%) |
Jun 30, 2009 | 45.83 | 46.15 | 43.44 | 43.60 | 1,787,853 | -2.66(-5.75%) |
Jun 29, 2009 | 45.49 | 46.50 | 44.55 | 46.26 | 1,270,062 | +1.06(+2.35%) |
Jun 26, 2009 | 48.18 | 48.94 | 44.53 | 45.20 | 7,725,414 | -1.83(-3.89%) |
Jun 25, 2009 | 45.96 | 47.12 | 45.85 | 47.03 | 1,990,866 | +1.10(+2.39%) |
Jun 24, 2009 | 44.38 | 46.91 | 44.31 | 45.93 | 1,507,105 | +1.70(+3.84%) |
Jun 23, 2009 | 43.32 | 44.42 | 42.51 | 44.23 | 1,164,295 | +0.73(+1.68%) |
Jun 22, 2009 | 44.37 | 44.50 | 42.27 | 43.50 | 1,219,871 | -1.66(-3.68%) |
Jun 19, 2009 | 44.98 | 45.39 | 43.93 | 45.16 | 1,323,657 | +0.44(+0.98%) |
Jun 18, 2009 | 43.02 | 44.88 | 42.64 | 44.72 | 931,378 | +1.53(+3.54%) |
Jun 17, 2009 | 44.29 | 44.32 | 42.49 | 43.19 | 1,443,840 | -1.24(-2.79%) |
Jun 16, 2009 | 44.62 | 45.49 | 43.72 | 44.43 | 1,023,754 | +0.21(+0.47%) |
Jun 15, 2009 | 45.36 | 45.36 | 44.13 | 44.22 | 816,414 | -1.67(-3.64%) |
Jun 12, 2009 | 45.73 | 46.15 | 45.00 | 45.89 | 820,488 | +0.09(+0.20%) |
Jun 11, 2009 | 46.22 | 46.49 | 45.35 | 45.80 | 1,013,539 | -0.57(-1.23%) |
Jun 10, 2009 | 46.37 | 47.23 | 45.50 | 46.37 | 1,927,711 | +0.91(+2.00%) |
Jun 09, 2009 | 40.23 | 45.79 | 40.23 | 45.46 | 4,685,526 | +2.42(+5.62%) |
Jun 08, 2009 | 41.04 | 43.87 | 40.50 | 43.04 | 1,344,000 | +0.74(+1.75%) |
Jun 05, 2009 | 42.28 | 43.31 | 41.20 | 42.30 | 1,296,880 | +2.03(+5.04%) |
Jun 04, 2009 | 38.32 | 40.75 | 37.86 | 40.27 | 1,075,180 | +2.32(+6.11%) |
Jun 03, 2009 | 39.33 | 39.78 | 36.66 | 37.95 | 924,597 | -1.77(-4.46%) |
Jun 02, 2009 | 40.01 | 40.80 | 39.45 | 39.72 | 913,529 | -0.21(-0.53%) |
Jun 01, 2009 | 39.96 | 40.54 | 39.59 | 39.93 | 828,502 | +0.12(+0.30%) |
May 29, 2009 | 40.41 | 40.50 | 39.52 | 39.81 | 489,600 | -0.23(-0.57%) |
May 28, 2009 | 39.17 | 40.17 | 38.12 | 40.04 | 438,552 | +1.16(+2.98%) |
May 27, 2009 | 38.90 | 39.92 | 38.59 | 38.88 | 415,556 | +0.15(+0.39%) |
May 26, 2009 | 37.01 | 38.93 | 36.97 | 38.73 | 488,420 | +1.08(+2.87%) |
May 22, 2009 | 38.99 | 39.63 | 37.43 | 37.65 | 398,200 | -0.85(-2.21%) |
May 21, 2009 | 39.75 | 40.09 | 37.93 | 38.50 | 550,428 | -1.94(-4.80%) |
May 20, 2009 | 41.67 | 42.49 | 40.25 | 40.44 | 785,317 | -0.32(-0.79%) |
May 19, 2009 | 40.12 | 42.00 | 40.01 | 40.76 | 861,719 | +0.34(+0.84%) |
May 18, 2009 | 36.59 | 40.56 | 36.59 | 40.42 | 1,047,247 | +3.84(+10.50%) |
May 15, 2009 | 37.49 | 37.49 | 35.84 | 36.58 | 554,058 | -0.86(-2.30%) |
May 14, 2009 | 36.78 | 38.06 | 35.94 | 37.44 | 848,080 | +0.94(+2.58%) |
May 13, 2009 | 39.15 | 39.43 | 36.38 | 36.50 | 940,068 | -3.85(-9.54%) |
May 12, 2009 | 41.09 | 41.49 | 39.45 | 40.35 | 757,043 | +0.06(+0.15%) |
May 11, 2009 | 40.49 | 42.19 | 40.28 | 40.29 | 721,091 | -0.96(-2.33%) |
May 08, 2009 | 41.73 | 42.74 | 40.85 | 41.25 | 678,335 | +0.34(+0.83%) |
May 07, 2009 | 43.40 | 43.40 | 40.26 | 40.91 | 1,599,519 | -2.51(-5.78%) |
May 06, 2009 | 43.20 | 43.44 | 41.28 | 43.42 | 958,330 | +1.42(+3.38%) |
May 05, 2009 | 42.35 | 42.99 | 40.55 | 42.00 | 1,227,630 | -0.65(-1.52%) |
May 04, 2009 | 40.75 | 42.75 | 40.75 | 42.65 | 1,166,632 | +2.46(+6.12%) |