Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.40 | 43.19 | 42.00 | 42.83 | 753,056 | +0.41(+0.97%) |
Jul 30, 2009 | 43.02 | 43.38 | 42.29 | 42.42 | 1,026,700 | -0.43(-1.00%) |
Jul 29, 2009 | 39.39 | 43.26 | 39.30 | 42.85 | 3,067,822 | +3.04(+7.64%) |
Jul 28, 2009 | 39.47 | 40.05 | 39.36 | 39.81 | 1,194,141 | +0.20(+0.50%) |
Jul 27, 2009 | 39.85 | 40.17 | 38.52 | 39.61 | 778,980 | -0.34(-0.85%) |
Jul 24, 2009 | 39.83 | 40.01 | 38.65 | 39.95 | 920,204 | -0.35(-0.87%) |
Jul 23, 2009 | 40.11 | 40.97 | 39.62 | 40.30 | 1,324,544 | +0.15(+0.37%) |
Jul 22, 2009 | 39.00 | 40.73 | 38.79 | 40.15 | 1,431,425 | +1.07(+2.74%) |
Jul 21, 2009 | 39.26 | 39.33 | 38.22 | 39.08 | 645,758 | -0.13(-0.33%) |
Jul 20, 2009 | 39.35 | 39.73 | 38.67 | 39.21 | 615,880 | -0.16(-0.41%) |
Jul 17, 2009 | 39.13 | 39.38 | 38.54 | 39.37 | 612,693 | +0.24(+0.61%) |
Jul 16, 2009 | 38.38 | 39.30 | 37.94 | 39.13 | 910,548 | +0.48(+1.24%) |
Jul 15, 2009 | 38.08 | 38.78 | 37.80 | 38.65 | 947,660 | +1.20(+3.20%) |
Jul 14, 2009 | 36.91 | 37.71 | 36.76 | 37.45 | 952,740 | +0.25(+0.67%) |
Jul 13, 2009 | 36.18 | 37.20 | 35.42 | 37.20 | 865,243 | +0.73(+2.00%) |
Jul 10, 2009 | 35.87 | 36.86 | 35.80 | 36.47 | 809,215 | +0.33(+0.91%) |
Jul 09, 2009 | 35.27 | 36.21 | 35.27 | 36.14 | 1,479,528 | +0.96(+2.73%) |
Jul 08, 2009 | 36.15 | 36.15 | 34.59 | 35.18 | 1,234,167 | -0.85(-2.36%) |
Jul 07, 2009 | 36.61 | 37.24 | 35.97 | 36.03 | 692,898 | -0.70(-1.91%) |
Jul 06, 2009 | 37.92 | 37.98 | 36.05 | 36.73 | 1,147,800 | -1.26(-3.32%) |
Jul 02, 2009 | 38.14 | 38.67 | 37.60 | 37.99 | 798,966 | -0.34(-0.89%) |
Jul 01, 2009 | 38.30 | 39.29 | 38.25 | 38.33 | 939,798 | +0.35(+0.92%) |
Jun 30, 2009 | 38.30 | 39.00 | 37.42 | 37.98 | 945,947 | -0.23(-0.60%) |
Jun 29, 2009 | 38.95 | 39.01 | 38.11 | 38.21 | 748,430 | -0.54(-1.39%) |
Jun 26, 2009 | 38.37 | 39.27 | 38.25 | 38.75 | 705,657 | +0.12(+0.31%) |
Jun 25, 2009 | 38.60 | 38.81 | 37.94 | 38.63 | 1,001,120 | +0.87(+2.30%) |
Jun 24, 2009 | 37.34 | 38.56 | 37.14 | 37.76 | 1,069,706 | +0.99(+2.69%) |
Jun 23, 2009 | 36.73 | 37.14 | 36.41 | 36.77 | 1,395,326 | +0.17(+0.46%) |
Jun 22, 2009 | 37.14 | 37.50 | 36.59 | 36.60 | 1,066,096 | -0.67(-1.80%) |
Jun 19, 2009 | 36.81 | 37.61 | 36.81 | 37.27 | 1,011,543 | +0.72(+1.97%) |
Jun 18, 2009 | 37.50 | 37.90 | 36.41 | 36.55 | 1,716,738 | -1.14(-3.02%) |
Jun 17, 2009 | 38.28 | 38.49 | 35.66 | 37.69 | 3,139,520 | -0.23(-0.61%) |
Jun 16, 2009 | 38.33 | 38.71 | 37.68 | 37.92 | 917,066 | -0.07(-0.18%) |
Jun 15, 2009 | 38.44 | 38.87 | 37.13 | 37.99 | 880,005 | +0.13(+0.34%) |
Jun 12, 2009 | 37.99 | 37.99 | 36.98 | 37.86 | 652,113 | -0.41(-1.07%) |
Jun 11, 2009 | 38.05 | 38.77 | 37.70 | 38.27 | 611,902 | +0.22(+0.58%) |
Jun 10, 2009 | 38.46 | 39.15 | 37.28 | 38.05 | 1,082,610 | +0.26(+0.69%) |
Jun 09, 2009 | 35.92 | 38.47 | 35.92 | 37.79 | 1,569,089 | +1.75(+4.86%) |
Jun 08, 2009 | 35.44 | 36.28 | 34.91 | 36.04 | 850,581 | +0.53(+1.49%) |
Jun 05, 2009 | 35.96 | 36.00 | 35.12 | 35.51 | 775,616 | -0.27(-0.75%) |
Jun 04, 2009 | 35.08 | 35.93 | 34.92 | 35.78 | 920,405 | +0.58(+1.65%) |
Jun 03, 2009 | 34.85 | 35.59 | 34.33 | 35.20 | 1,292,739 | +0.32(+0.92%) |
Jun 02, 2009 | 35.14 | 35.50 | 34.66 | 34.88 | 1,031,248 | -0.45(-1.27%) |
Jun 01, 2009 | 33.74 | 35.65 | 33.74 | 35.33 | 1,320,995 | +1.71(+5.09%) |
May 29, 2009 | 33.37 | 34.09 | 32.94 | 33.62 | 983,352 | +0.22(+0.66%) |
May 28, 2009 | 33.37 | 33.57 | 32.45 | 33.40 | 578,544 | +0.24(+0.72%) |
May 27, 2009 | 33.33 | 34.01 | 33.01 | 33.16 | 811,298 | -0.22(-0.66%) |
May 26, 2009 | 32.09 | 33.58 | 31.91 | 33.38 | 1,147,810 | +1.94(+6.17%) |
May 22, 2009 | 31.30 | 31.80 | 30.88 | 31.44 | 608,704 | +0.14(+0.45%) |
May 21, 2009 | 31.13 | 31.36 | 30.68 | 31.30 | 938,979 | -0.06(-0.19%) |
May 20, 2009 | 31.92 | 32.52 | 31.14 | 31.36 | 974,720 | -0.05(-0.16%) |
May 19, 2009 | 31.14 | 31.77 | 30.69 | 31.41 | 975,854 | +0.31(+1.00%) |
May 18, 2009 | 30.23 | 31.14 | 30.07 | 31.10 | 1,228,768 | +0.99(+3.29%) |
May 15, 2009 | 29.93 | 30.94 | 29.68 | 30.11 | 1,361,980 | +0.21(+0.70%) |
May 14, 2009 | 29.49 | 30.15 | 29.38 | 29.90 | 970,679 | +0.45(+1.53%) |
May 13, 2009 | 29.77 | 29.92 | 29.23 | 29.45 | 904,909 | -0.40(-1.34%) |
May 12, 2009 | 30.81 | 30.98 | 29.40 | 29.85 | 1,268,430 | -0.67(-2.20%) |
May 11, 2009 | 30.94 | 31.07 | 30.38 | 30.52 | 1,464,224 | -0.62(-1.99%) |
May 08, 2009 | 32.25 | 32.43 | 30.81 | 31.14 | 1,293,046 | -0.91(-2.84%) |
May 07, 2009 | 33.86 | 33.93 | 31.80 | 32.05 | 1,272,412 | -1.51(-4.50%) |
May 06, 2009 | 34.42 | 34.50 | 33.25 | 33.56 | 922,680 | -0.64(-1.87%) |
May 05, 2009 | 34.48 | 34.48 | 33.38 | 34.20 | 1,254,584 | -0.12(-0.35%) |
May 04, 2009 | 33.42 | 34.75 | 33.30 | 34.32 | 1,433,071 | +0.71(+2.11%) |