Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.13 | 43.66 | 42.96 | 43.45 | 1,610,632 | +0.39(+0.90%) |
Jul 30, 2009 | 42.77 | 43.20 | 42.71 | 43.06 | 1,153,001 | +0.57(+1.35%) |
Jul 29, 2009 | 42.58 | 42.65 | 42.41 | 42.49 | 1,254,428 | +0.13(+0.30%) |
Jul 28, 2009 | 42.19 | 42.57 | 42.19 | 42.36 | 1,246,206 | +0.06(+0.14%) |
Jul 27, 2009 | 42.13 | 42.41 | 42.11 | 42.30 | 1,028,964 | +0.15(+0.36%) |
Jul 24, 2009 | 41.95 | 42.24 | 41.66 | 42.15 | 1,957 | +0.32(+0.76%) |
Jul 23, 2009 | 41.54 | 42.12 | 41.51 | 41.83 | 1,113,727 | +0.25(+0.59%) |
Jul 22, 2009 | 41.58 | 41.68 | 41.32 | 41.59 | 1,084,051 | +0.12(+0.28%) |
Jul 21, 2009 | 41.75 | 41.86 | 41.28 | 41.47 | 1,281,281 | +0.00(+0.00%) |
Jul 20, 2009 | 41.10 | 41.78 | 40.91 | 41.47 | 1,203,892 | +0.59(+1.43%) |
Jul 17, 2009 | 40.57 | 40.91 | 40.52 | 40.88 | 948,830 | +0.18(+0.45%) |
Jul 16, 2009 | 40.46 | 40.72 | 40.31 | 40.70 | 744,172 | +0.27(+0.68%) |
Jul 15, 2009 | 39.84 | 40.49 | 39.84 | 40.43 | 916,324 | +0.70(+1.77%) |
Jul 14, 2009 | 39.95 | 39.95 | 39.50 | 39.72 | 638,551 | +0.13(+0.33%) |
Jul 13, 2009 | 39.57 | 39.75 | 39.49 | 39.60 | 850,740 | +0.18(+0.45%) |
Jul 10, 2009 | 39.75 | 39.78 | 39.26 | 39.42 | 639,142 | -0.42(-1.06%) |
Jul 09, 2009 | 39.37 | 39.92 | 39.27 | 39.84 | 645,441 | +0.47(+1.19%) |
Jul 08, 2009 | 39.72 | 39.79 | 39.15 | 39.37 | 1,088,866 | -0.01(-0.03%) |
Jul 07, 2009 | 39.44 | 39.71 | 39.31 | 39.38 | 495,564 | -0.06(-0.15%) |
Jul 06, 2009 | 39.84 | 39.84 | 39.13 | 39.44 | 1,055,704 | -0.36(-0.91%) |
Jul 02, 2009 | 40.60 | 40.71 | 39.72 | 39.81 | 612,033 | -0.53(-1.31%) |
Jul 01, 2009 | 40.56 | 40.81 | 40.33 | 40.33 | 968,636 | -0.90(-2.19%) |
Jun 30, 2009 | 41.12 | 41.25 | 40.79 | 41.24 | 817,367 | +0.08(+0.20%) |
Jun 29, 2009 | 40.80 | 41.15 | 40.72 | 41.15 | 796,573 | +0.33(+0.80%) |
Jun 26, 2009 | 40.65 | 40.83 | 40.48 | 40.83 | 511,686 | +0.26(+0.64%) |
Jun 25, 2009 | 40.49 | 40.71 | 40.49 | 40.57 | 681,952 | -0.09(-0.23%) |
Jun 24, 2009 | 40.69 | 40.78 | 40.43 | 40.66 | 639,191 | +0.28(+0.70%) |
Jun 23, 2009 | 40.59 | 40.70 | 40.29 | 40.38 | 853,975 | -0.14(-0.35%) |
Jun 22, 2009 | 40.83 | 40.95 | 40.21 | 40.52 | 997,242 | -0.53(-1.28%) |
Jun 19, 2009 | 40.88 | 41.05 | 40.71 | 41.05 | 715,768 | +0.16(+0.40%) |
Jun 18, 2009 | 40.43 | 40.90 | 39.91 | 40.88 | 1,015,429 | +0.46(+1.13%) |
Jun 17, 2009 | 40.73 | 40.86 | 40.43 | 40.43 | 1,181,504 | -0.47(-1.15%) |
Jun 16, 2009 | 40.93 | 41.31 | 40.35 | 40.90 | 1,011,732 | +0.08(+0.18%) |
Jun 15, 2009 | 41.70 | 41.70 | 40.80 | 40.82 | 851,744 | -0.91(-2.17%) |
Jun 12, 2009 | 41.61 | 41.73 | 41.31 | 41.73 | 529,260 | +0.11(+0.25%) |
Jun 11, 2009 | 41.70 | 41.87 | 41.48 | 41.62 | 919,531 | +0.02(+0.06%) |
Jun 10, 2009 | 41.54 | 41.65 | 41.17 | 41.60 | 860,558 | +0.14(+0.35%) |
Jun 09, 2009 | 41.35 | 41.47 | 41.10 | 41.46 | 808,552 | +0.21(+0.50%) |
Jun 08, 2009 | 41.01 | 41.32 | 41.01 | 41.25 | 717,550 | +0.07(+0.17%) |
Jun 05, 2009 | 41.25 | 41.30 | 40.85 | 41.18 | 688,588 | +0.26(+0.63%) |
Jun 04, 2009 | 41.06 | 41.06 | 40.66 | 40.92 | 747,345 | +0.14(+0.34%) |
Jun 03, 2009 | 41.08 | 41.10 | 40.72 | 40.78 | 633,681 | -0.21(-0.51%) |
Jun 02, 2009 | 41.01 | 41.13 | 40.83 | 40.99 | 795,461 | -0.42(-1.02%) |
Jun 01, 2009 | 40.81 | 41.41 | 40.60 | 41.41 | 1,449,114 | +0.40(+0.97%) |
May 29, 2009 | 40.88 | 41.02 | 40.74 | 41.01 | 807,268 | +0.16(+0.40%) |
May 28, 2009 | 40.57 | 40.86 | 40.39 | 40.85 | 752,270 | +0.53(+1.31%) |
May 27, 2009 | 40.51 | 40.90 | 40.30 | 40.32 | 927,727 | +0.00(+0.00%) |
May 26, 2009 | 40.28 | 40.58 | 39.91 | 40.32 | 706,164 | -0.28(-0.69%) |
May 22, 2009 | 40.15 | 40.62 | 39.68 | 40.60 | 643,857 | +0.87(+2.18%) |
May 21, 2009 | 40.03 | 40.22 | 39.50 | 39.74 | 728,838 | -0.55(-1.37%) |
May 20, 2009 | 39.98 | 40.38 | 39.87 | 40.29 | 1,274,244 | +0.33(+0.82%) |
May 19, 2009 | 39.41 | 39.96 | 39.26 | 39.96 | 1,216,480 | +0.66(+1.67%) |
May 18, 2009 | 39.24 | 39.88 | 38.81 | 39.30 | 808,125 | +0.69(+1.79%) |
May 15, 2009 | 39.31 | 39.37 | 38.45 | 38.61 | 884,598 | -0.76(-1.93%) |
May 14, 2009 | 39.24 | 39.50 | 38.87 | 39.37 | 559,230 | +0.23(+0.57%) |
May 13, 2009 | 39.72 | 39.74 | 38.90 | 39.15 | 948,995 | -0.82(-2.06%) |
May 12, 2009 | 39.96 | 40.02 | 39.43 | 39.97 | 858,335 | -0.12(-0.29%) |
May 11, 2009 | 40.77 | 41.26 | 39.78 | 40.09 | 2,086,081 | +0.93(+2.36%) |
May 08, 2009 | 39.55 | 40.25 | 39.16 | 39.16 | 1,954,504 | +0.54(+1.40%) |
May 07, 2009 | 39.53 | 39.82 | 38.52 | 38.62 | 1,396,916 | -0.63(-1.61%) |
May 06, 2009 | 39.09 | 39.55 | 38.90 | 39.26 | 1,110,228 | +0.23(+0.60%) |
May 05, 2009 | 38.42 | 39.08 | 38.42 | 39.02 | 912,528 | +0.47(+1.22%) |
May 04, 2009 | 38.58 | 38.93 | 38.27 | 38.55 | 862,410 | -0.12(-0.31%) |