Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.55 | 46.22 | 43.50 | 46.13 | 599,149 | +2.55(+5.85%) |
Jul 30, 2009 | 43.31 | 43.91 | 43.21 | 43.58 | 492,901 | +0.68(+1.59%) |
Jul 29, 2009 | 42.07 | 43.78 | 42.07 | 42.90 | 454,922 | +0.46(+1.09%) |
Jul 28, 2009 | 42.16 | 42.90 | 41.65 | 42.44 | 376,025 | -0.78(-1.81%) |
Jul 27, 2009 | 43.68 | 43.87 | 43.04 | 43.22 | 395,306 | +0.46(+1.08%) |
Jul 24, 2009 | 42.85 | 43.68 | 41.79 | 42.76 | 524,053 | -0.28(-0.64%) |
Jul 23, 2009 | 43.27 | 43.78 | 42.67 | 43.04 | 548,969 | -0.65(-1.48%) |
Jul 22, 2009 | 44.01 | 44.51 | 43.27 | 43.68 | 389,134 | -0.42(-0.94%) |
Jul 21, 2009 | 44.05 | 44.84 | 43.36 | 44.10 | 794,907 | +0.18(+0.42%) |
Jul 20, 2009 | 43.59 | 44.28 | 43.04 | 43.91 | 525,627 | +1.43(+3.37%) |
Jul 17, 2009 | 42.53 | 42.99 | 42.21 | 42.48 | 314,928 | +0.05(+0.11%) |
Jul 16, 2009 | 41.75 | 42.90 | 40.82 | 42.44 | 391,131 | +0.69(+1.66%) |
Jul 15, 2009 | 41.93 | 42.39 | 41.52 | 41.75 | 412,295 | +1.57(+3.90%) |
Jul 14, 2009 | 39.26 | 40.36 | 38.70 | 40.18 | 441,620 | +1.11(+2.83%) |
Jul 13, 2009 | 37.09 | 39.07 | 37.09 | 39.07 | 674,677 | +0.92(+2.42%) |
Jul 10, 2009 | 37.04 | 38.42 | 36.63 | 38.15 | 591,175 | +0.78(+2.10%) |
Jul 09, 2009 | 38.84 | 39.95 | 37.36 | 37.36 | 573,727 | -0.97(-2.53%) |
Jul 08, 2009 | 40.27 | 40.32 | 37.27 | 38.33 | 753,272 | -2.21(-5.46%) |
Jul 07, 2009 | 40.92 | 41.46 | 39.99 | 40.55 | 320,456 | +0.18(+0.46%) |
Jul 06, 2009 | 41.28 | 41.28 | 39.62 | 40.36 | 510,797 | -2.31(-5.41%) |
Jul 02, 2009 | 41.28 | 43.11 | 40.69 | 42.67 | 552,553 | +0.37(+0.87%) |
Jul 01, 2009 | 42.95 | 43.55 | 42.02 | 42.30 | 520,918 | +1.01(+2.46%) |
Jun 30, 2009 | 43.45 | 43.73 | 41.10 | 41.28 | 622,885 | -2.31(-5.29%) |
Jun 29, 2009 | 43.27 | 44.38 | 43.27 | 43.59 | 757,563 | +0.23(+0.53%) |
Jun 26, 2009 | 43.59 | 44.05 | 42.58 | 43.36 | 928,344 | +0.05(+0.11%) |
Jun 25, 2009 | 40.32 | 43.31 | 40.27 | 43.31 | 1,263,173 | +4.06(+10.34%) |
Jun 24, 2009 | 38.24 | 39.58 | 37.59 | 39.26 | 1,068,466 | +2.03(+5.45%) |
Jun 23, 2009 | 36.21 | 37.55 | 35.43 | 37.23 | 723,710 | +1.94(+5.49%) |
Jun 22, 2009 | 37.55 | 37.55 | 35.29 | 35.29 | 982,050 | -2.54(-6.71%) |
Jun 19, 2009 | 37.36 | 39.35 | 36.95 | 37.83 | 2,071,994 | +1.06(+2.89%) |
Jun 18, 2009 | 40.04 | 40.45 | 36.76 | 36.76 | 1,542,054 | -3.14(-7.86%) |
Jun 17, 2009 | 38.98 | 40.55 | 38.29 | 39.90 | 585,454 | +0.65(+1.65%) |
Jun 16, 2009 | 39.67 | 39.90 | 38.40 | 39.26 | 560,909 | +1.06(+2.78%) |
Jun 15, 2009 | 39.85 | 40.41 | 37.78 | 38.19 | 552,292 | -2.35(-5.80%) |
Jun 12, 2009 | 41.24 | 41.65 | 40.04 | 40.55 | 684,766 | -1.66(-3.93%) |
Jun 11, 2009 | 41.93 | 43.45 | 41.33 | 42.21 | 471,652 | +0.09(+0.22%) |
Jun 10, 2009 | 43.13 | 43.36 | 41.42 | 42.12 | 459,437 | -0.41(-0.97%) |
Jun 09, 2009 | 43.73 | 43.96 | 42.12 | 42.53 | 466,737 | -0.23(-0.54%) |
Jun 08, 2009 | 41.75 | 42.76 | 40.96 | 42.76 | 496,943 | +0.14(+0.32%) |
Jun 05, 2009 | 42.90 | 43.45 | 41.42 | 42.62 | 693,538 | -1.29(-2.94%) |
Jun 04, 2009 | 44.51 | 45.11 | 43.13 | 43.91 | 710,770 | -0.09(-0.21%) |
Jun 03, 2009 | 46.08 | 46.17 | 42.58 | 44.01 | 733,867 | -2.72(-5.82%) |
Jun 02, 2009 | 45.16 | 47.05 | 44.84 | 46.73 | 704,140 | +2.03(+4.54%) |
Jun 01, 2009 | 46.77 | 47.74 | 44.05 | 44.70 | 933,126 | -1.06(-2.32%) |
May 29, 2009 | 46.64 | 48.07 | 45.71 | 45.76 | 1,079,398 | +0.88(+1.95%) |
May 28, 2009 | 42.35 | 44.98 | 42.35 | 44.88 | 847,146 | +2.81(+6.69%) |
May 27, 2009 | 42.81 | 43.59 | 41.75 | 42.07 | 534,716 | -0.51(-1.19%) |
May 26, 2009 | 42.85 | 43.55 | 41.10 | 42.58 | 586,949 | -0.78(-1.81%) |
May 22, 2009 | 43.55 | 44.93 | 43.04 | 43.36 | 774,584 | +0.92(+2.17%) |
May 21, 2009 | 42.25 | 42.81 | 40.22 | 42.44 | 885,469 | -0.09(-0.22%) |
May 20, 2009 | 39.12 | 42.53 | 39.12 | 42.53 | 1,309,364 | +4.15(+10.82%) |
May 19, 2009 | 38.84 | 39.21 | 38.19 | 38.38 | 506,258 | +0.00(+0.00%) |
May 18, 2009 | 38.38 | 38.93 | 37.04 | 38.38 | 393,587 | +0.05(+0.12%) |
May 15, 2009 | 38.52 | 38.98 | 37.32 | 38.33 | 445,889 | +0.32(+0.85%) |
May 14, 2009 | 37.78 | 38.98 | 36.53 | 38.01 | 500,020 | +0.46(+1.23%) |
May 13, 2009 | 38.79 | 39.49 | 37.23 | 37.55 | 661,735 | -1.80(-4.57%) |
May 12, 2009 | 38.75 | 40.36 | 38.10 | 39.35 | 794,982 | +0.88(+2.28%) |
May 11, 2009 | 38.42 | 38.75 | 36.90 | 38.47 | 617,577 | -0.69(-1.77%) |
May 08, 2009 | 39.12 | 39.58 | 38.19 | 39.16 | 542,168 | -0.60(-1.51%) |
May 07, 2009 | 41.42 | 41.52 | 39.02 | 39.76 | 491,603 | -0.78(-1.93%) |
May 06, 2009 | 39.53 | 40.55 | 39.44 | 40.55 | 464,625 | +1.80(+4.64%) |
May 05, 2009 | 40.73 | 40.87 | 38.24 | 38.75 | 556,351 | -0.97(-2.44%) |
May 04, 2009 | 39.16 | 39.72 | 38.93 | 39.72 | 530,400 | +2.81(+7.62%) |