Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.89 | 43.41 | 42.72 | 43.20 | 1,619,808 | +0.38(+0.90%) |
Jul 30, 2009 | 42.53 | 42.96 | 42.47 | 42.82 | 1,159,570 | +0.57(+1.35%) |
Jul 29, 2009 | 42.34 | 42.41 | 42.17 | 42.25 | 1,261,575 | +0.13(+0.30%) |
Jul 28, 2009 | 41.95 | 42.33 | 41.95 | 42.12 | 1,253,306 | +0.06(+0.14%) |
Jul 27, 2009 | 41.89 | 42.17 | 41.88 | 42.06 | 1,034,826 | +0.15(+0.36%) |
Jul 24, 2009 | 41.71 | 42.00 | 41.42 | 41.91 | 1,968 | +0.31(+0.76%) |
Jul 23, 2009 | 41.31 | 41.88 | 41.27 | 41.60 | 1,120,072 | +0.24(+0.59%) |
Jul 22, 2009 | 41.34 | 41.45 | 41.08 | 41.35 | 1,090,227 | +0.12(+0.28%) |
Jul 21, 2009 | 41.52 | 41.62 | 41.05 | 41.24 | 1,288,581 | +0.00(+0.00%) |
Jul 20, 2009 | 40.86 | 41.54 | 40.68 | 41.24 | 1,210,751 | +0.58(+1.43%) |
Jul 17, 2009 | 40.34 | 40.68 | 40.29 | 40.65 | 954,236 | +0.18(+0.45%) |
Jul 16, 2009 | 40.23 | 40.49 | 40.08 | 40.47 | 748,412 | +0.27(+0.68%) |
Jul 15, 2009 | 39.62 | 40.26 | 39.62 | 40.20 | 921,545 | +0.70(+1.77%) |
Jul 14, 2009 | 39.72 | 39.72 | 39.28 | 39.50 | 642,189 | +0.13(+0.33%) |
Jul 13, 2009 | 39.35 | 39.52 | 39.27 | 39.37 | 855,587 | +0.18(+0.45%) |
Jul 10, 2009 | 39.52 | 39.56 | 39.03 | 39.20 | 642,784 | -0.42(-1.06%) |
Jul 09, 2009 | 39.15 | 39.70 | 39.05 | 39.62 | 649,118 | +0.47(+1.19%) |
Jul 08, 2009 | 39.50 | 39.57 | 38.93 | 39.15 | 1,095,069 | -0.01(-0.03%) |
Jul 07, 2009 | 39.22 | 39.49 | 39.09 | 39.16 | 498,387 | -0.06(-0.15%) |
Jul 06, 2009 | 39.62 | 39.62 | 38.91 | 39.22 | 1,061,719 | -0.36(-0.91%) |
Jul 02, 2009 | 40.37 | 40.48 | 39.50 | 39.58 | 615,520 | -0.52(-1.31%) |
Jul 01, 2009 | 40.33 | 40.58 | 40.11 | 40.11 | 974,155 | -0.90(-2.19%) |
Jun 30, 2009 | 40.89 | 41.01 | 40.56 | 41.00 | 822,024 | +0.08(+0.20%) |
Jun 29, 2009 | 40.57 | 40.92 | 40.49 | 40.92 | 801,111 | +0.33(+0.80%) |
Jun 26, 2009 | 40.42 | 40.59 | 40.25 | 40.59 | 514,602 | +0.26(+0.64%) |
Jun 25, 2009 | 40.26 | 40.48 | 40.26 | 40.34 | 685,837 | -0.09(-0.23%) |
Jun 24, 2009 | 40.45 | 40.55 | 40.20 | 40.43 | 642,832 | +0.28(+0.70%) |
Jun 23, 2009 | 40.36 | 40.47 | 40.06 | 40.15 | 858,840 | -0.14(-0.35%) |
Jun 22, 2009 | 40.59 | 40.72 | 39.98 | 40.29 | 1,002,924 | -0.52(-1.28%) |
Jun 19, 2009 | 40.65 | 40.82 | 40.48 | 40.82 | 719,845 | +0.16(+0.40%) |
Jun 18, 2009 | 40.20 | 40.66 | 39.69 | 40.65 | 1,021,214 | +0.45(+1.13%) |
Jun 17, 2009 | 40.50 | 40.63 | 40.20 | 40.20 | 1,188,236 | -0.47(-1.15%) |
Jun 16, 2009 | 40.70 | 41.07 | 40.12 | 40.66 | 1,017,497 | +0.07(+0.18%) |
Jun 15, 2009 | 41.47 | 41.47 | 40.57 | 40.59 | 856,597 | -0.90(-2.17%) |
Jun 12, 2009 | 41.38 | 41.49 | 41.07 | 41.49 | 532,275 | +0.10(+0.25%) |
Jun 11, 2009 | 41.47 | 41.63 | 41.25 | 41.39 | 924,770 | +0.02(+0.06%) |
Jun 10, 2009 | 41.31 | 41.41 | 40.93 | 41.36 | 865,461 | +0.14(+0.35%) |
Jun 09, 2009 | 41.12 | 41.24 | 40.87 | 41.22 | 813,158 | +0.21(+0.50%) |
Jun 08, 2009 | 40.78 | 41.08 | 40.78 | 41.01 | 721,638 | +0.07(+0.17%) |
Jun 05, 2009 | 41.01 | 41.07 | 40.62 | 40.94 | 692,511 | +0.26(+0.63%) |
Jun 04, 2009 | 40.83 | 40.83 | 40.43 | 40.69 | 751,603 | +0.14(+0.34%) |
Jun 03, 2009 | 40.85 | 40.86 | 40.49 | 40.55 | 637,291 | -0.21(-0.51%) |
Jun 02, 2009 | 40.78 | 40.90 | 40.59 | 40.76 | 799,993 | -0.42(-1.02%) |
Jun 01, 2009 | 40.58 | 41.18 | 40.37 | 41.18 | 1,457,370 | +0.40(+0.97%) |
May 29, 2009 | 40.65 | 40.79 | 40.51 | 40.78 | 811,867 | +0.16(+0.40%) |
May 28, 2009 | 40.34 | 40.63 | 40.16 | 40.62 | 756,556 | +0.52(+1.31%) |
May 27, 2009 | 40.28 | 40.66 | 40.07 | 40.09 | 933,013 | +0.00(+0.00%) |
May 26, 2009 | 40.05 | 40.35 | 39.69 | 40.09 | 710,188 | -0.28(-0.69%) |
May 22, 2009 | 39.92 | 40.39 | 39.45 | 40.37 | 647,525 | +0.86(+2.18%) |
May 21, 2009 | 39.80 | 39.99 | 39.28 | 39.51 | 732,990 | -0.55(-1.37%) |
May 20, 2009 | 39.76 | 40.15 | 39.64 | 40.06 | 1,281,504 | +0.33(+0.82%) |
May 19, 2009 | 39.19 | 39.73 | 39.03 | 39.73 | 1,223,411 | +0.65(+1.67%) |
May 18, 2009 | 39.02 | 39.65 | 38.59 | 39.08 | 812,729 | +0.69(+1.79%) |
May 15, 2009 | 39.09 | 39.15 | 38.23 | 38.39 | 889,638 | -0.76(-1.93%) |
May 14, 2009 | 39.02 | 39.28 | 38.65 | 39.15 | 562,416 | +0.22(+0.57%) |
May 13, 2009 | 39.50 | 39.51 | 38.68 | 38.93 | 954,402 | -0.82(-2.06%) |
May 12, 2009 | 39.73 | 39.79 | 39.21 | 39.74 | 863,225 | -0.12(-0.29%) |
May 11, 2009 | 40.54 | 41.03 | 39.56 | 39.86 | 2,097,966 | +0.92(+2.36%) |
May 08, 2009 | 39.32 | 40.02 | 38.94 | 38.94 | 1,965,639 | +0.54(+1.40%) |
May 07, 2009 | 39.30 | 39.59 | 38.30 | 38.40 | 1,404,875 | -0.63(-1.61%) |
May 06, 2009 | 38.87 | 39.32 | 38.68 | 39.03 | 1,116,553 | +0.23(+0.60%) |
May 05, 2009 | 38.21 | 38.86 | 38.21 | 38.80 | 917,727 | +0.47(+1.22%) |
May 04, 2009 | 38.36 | 38.71 | 38.05 | 38.33 | 867,323 | -0.12(-0.31%) |