Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 47.52 | 48.49 | 45.00 | 46.31 | 4,028,710 | -1.48(-3.11%) |
Jul 30, 2009 | 43.42 | 48.35 | 42.77 | 47.80 | 9,169,942 | +5.04(+11.78%) |
Jul 29, 2009 | 43.13 | 43.86 | 42.71 | 42.76 | 1,317,790 | -0.34(-0.79%) |
Jul 28, 2009 | 43.25 | 43.93 | 43.00 | 43.10 | 920,872 | -0.32(-0.74%) |
Jul 27, 2009 | 44.12 | 44.36 | 43.30 | 43.42 | 617,798 | -0.19(-0.44%) |
Jul 24, 2009 | 42.76 | 43.90 | 42.76 | 43.61 | 1,044,392 | +0.81(+1.89%) |
Jul 23, 2009 | 42.50 | 43.59 | 42.10 | 42.80 | 878,256 | +0.55(+1.31%) |
Jul 22, 2009 | 42.90 | 43.20 | 42.01 | 42.24 | 1,296,800 | -0.63(-1.47%) |
Jul 21, 2009 | 42.90 | 43.49 | 42.80 | 42.88 | 1,419,318 | +0.34(+0.81%) |
Jul 20, 2009 | 41.95 | 42.90 | 41.52 | 42.53 | 1,214,388 | +0.78(+1.87%) |
Jul 17, 2009 | 41.84 | 41.98 | 40.99 | 41.75 | 810,084 | +0.03(+0.08%) |
Jul 16, 2009 | 42.06 | 42.11 | 41.49 | 41.72 | 1,133,712 | -0.29(-0.70%) |
Jul 15, 2009 | 42.27 | 42.27 | 41.41 | 42.01 | 999,580 | +0.12(+0.30%) |
Jul 14, 2009 | 40.52 | 42.16 | 40.02 | 41.88 | 1,508,300 | +1.23(+3.04%) |
Jul 13, 2009 | 40.27 | 40.70 | 39.88 | 40.65 | 959,214 | +0.30(+0.73%) |
Jul 10, 2009 | 40.02 | 40.87 | 39.92 | 40.35 | 563,110 | +0.10(+0.25%) |
Jul 09, 2009 | 39.98 | 40.42 | 39.74 | 40.26 | 621,636 | +0.31(+0.78%) |
Jul 08, 2009 | 39.36 | 40.12 | 39.36 | 39.95 | 838,490 | +0.63(+1.60%) |
Jul 07, 2009 | 39.89 | 40.29 | 38.98 | 39.31 | 704,800 | -1.02(-2.53%) |
Jul 06, 2009 | 40.91 | 40.91 | 39.64 | 40.34 | 1,098,398 | -0.72(-1.75%) |
Jul 02, 2009 | 41.00 | 41.25 | 40.19 | 41.05 | 744,578 | -0.63(-1.51%) |
Jul 01, 2009 | 41.70 | 42.49 | 41.48 | 41.69 | 882,274 | +0.02(+0.05%) |
Jun 30, 2009 | 41.98 | 42.40 | 41.16 | 41.66 | 966,970 | -0.09(-0.23%) |
Jun 29, 2009 | 41.67 | 41.99 | 40.70 | 41.76 | 1,204,432 | +0.62(+1.51%) |
Jun 26, 2009 | 43.00 | 43.27 | 40.95 | 41.14 | 8,908,464 | -1.78(-4.16%) |
Jun 25, 2009 | 41.80 | 42.92 | 41.00 | 42.92 | 1,037,750 | +1.45(+3.51%) |
Jun 24, 2009 | 41.12 | 41.72 | 40.52 | 41.47 | 620,740 | +0.72(+1.77%) |
Jun 23, 2009 | 40.91 | 41.67 | 40.35 | 40.75 | 684,562 | +0.16(+0.38%) |
Jun 22, 2009 | 41.40 | 41.56 | 40.16 | 40.59 | 868,396 | -0.76(-1.83%) |
Jun 19, 2009 | 42.15 | 42.34 | 41.34 | 41.35 | 1,109,972 | -0.16(-0.40%) |
Jun 18, 2009 | 41.85 | 42.10 | 41.32 | 41.52 | 764,676 | -0.45(-1.06%) |
Jun 17, 2009 | 41.24 | 42.70 | 41.24 | 41.96 | 965,412 | +0.75(+1.82%) |
Jun 16, 2009 | 41.53 | 41.91 | 40.94 | 41.21 | 1,256,732 | -0.32(-0.77%) |
Jun 15, 2009 | 42.02 | 42.25 | 41.15 | 41.53 | 659,438 | -0.94(-2.21%) |
Jun 12, 2009 | 42.62 | 42.91 | 42.08 | 42.47 | 529,394 | -0.05(-0.13%) |
Jun 11, 2009 | 41.65 | 43.26 | 41.41 | 42.52 | 1,300,572 | +1.07(+2.58%) |
Jun 10, 2009 | 41.63 | 41.74 | 40.98 | 41.45 | 470,820 | -0.05(-0.11%) |
Jun 09, 2009 | 41.20 | 41.62 | 41.05 | 41.50 | 345,286 | +0.27(+0.65%) |
Jun 08, 2009 | 40.65 | 41.72 | 40.63 | 41.23 | 505,658 | -0.39(-0.94%) |
Jun 05, 2009 | 41.57 | 41.81 | 40.70 | 41.62 | 603,966 | +0.41(+1.01%) |
Jun 04, 2009 | 41.10 | 41.80 | 40.75 | 41.20 | 691,754 | -0.20(-0.50%) |
Jun 03, 2009 | 40.22 | 41.87 | 40.20 | 41.41 | 1,036,336 | +0.87(+2.15%) |
Jun 02, 2009 | 39.40 | 41.04 | 39.40 | 40.54 | 944,678 | +0.53(+1.32%) |
Jun 01, 2009 | 39.98 | 40.33 | 39.62 | 40.01 | 1,193,882 | +0.04(+0.11%) |
May 29, 2009 | 39.66 | 40.08 | 39.33 | 39.97 | 1,578,440 | +0.00(+0.00%) |
May 28, 2009 | 39.10 | 40.35 | 39.09 | 39.97 | 2,245,104 | +0.78(+1.99%) |
May 27, 2009 | 37.32 | 39.62 | 37.05 | 39.19 | 3,190,890 | +1.97(+5.29%) |
May 26, 2009 | 36.25 | 37.33 | 36.00 | 37.22 | 5,230,758 | +3.95(+11.86%) |
May 22, 2009 | 33.30 | 33.69 | 32.68 | 33.27 | 839,558 | +0.09(+0.27%) |
May 21, 2009 | 32.90 | 33.60 | 32.66 | 33.18 | 851,988 | -0.05(-0.15%) |
May 20, 2009 | 32.55 | 33.85 | 32.45 | 33.23 | 1,476,236 | +0.97(+3.02%) |
May 19, 2009 | 32.00 | 32.37 | 31.36 | 32.26 | 1,334,550 | +0.26(+0.80%) |
May 18, 2009 | 32.18 | 32.41 | 31.42 | 32.00 | 993,548 | +0.20(+0.63%) |
May 15, 2009 | 31.86 | 32.00 | 31.21 | 31.80 | 1,138,600 | +0.17(+0.54%) |
May 14, 2009 | 31.96 | 32.02 | 31.48 | 31.63 | 1,051,402 | +0.04(+0.13%) |
May 13, 2009 | 32.15 | 32.63 | 31.58 | 31.59 | 1,017,008 | -1.07(-3.26%) |
May 12, 2009 | 32.72 | 32.93 | 32.27 | 32.66 | 574,700 | -0.12(-0.37%) |
May 11, 2009 | 32.08 | 33.10 | 31.86 | 32.77 | 992,918 | +0.46(+1.42%) |
May 08, 2009 | 32.24 | 32.56 | 31.98 | 32.31 | 735,132 | +0.07(+0.23%) |
May 07, 2009 | 32.33 | 32.68 | 31.97 | 32.24 | 690,740 | +0.20(+0.62%) |
May 06, 2009 | 33.53 | 33.55 | 31.86 | 32.04 | 879,720 | -1.19(-3.57%) |
May 05, 2009 | 33.54 | 33.74 | 32.35 | 33.23 | 909,594 | -0.34(-1.03%) |
May 04, 2009 | 33.73 | 33.73 | 32.95 | 33.57 | 1,418,270 | +0.90(+2.74%) |