Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 48.94 | 48.94 | 47.60 | 48.45 | 116,136 | +0.87(+1.83%) |
Jul 30, 2009 | 45.97 | 48.12 | 45.97 | 47.58 | 130,023 | +1.88(+4.11%) |
Jul 29, 2009 | 46.02 | 46.02 | 44.58 | 45.70 | 89,935 | +0.00(+0.00%) |
Jul 28, 2009 | 46.27 | 46.30 | 44.58 | 45.70 | 82,926 | -0.08(-0.18%) |
Jul 27, 2009 | 44.94 | 46.71 | 44.72 | 45.78 | 147,560 | +1.61(+3.64%) |
Jul 24, 2009 | 42.95 | 44.47 | 42.21 | 44.17 | 707 | +0.79(+1.82%) |
Jul 23, 2009 | 43.44 | 44.94 | 43.08 | 43.38 | 149,099 | -0.05(-0.13%) |
Jul 22, 2009 | 44.72 | 44.72 | 42.78 | 43.44 | 109,344 | -0.57(-1.30%) |
Jul 21, 2009 | 44.91 | 47.39 | 43.44 | 44.01 | 135,400 | +0.60(+1.38%) |
Jul 20, 2009 | 43.93 | 44.77 | 43.03 | 43.41 | 63,466 | -0.08(-0.19%) |
Jul 17, 2009 | 43.74 | 43.82 | 41.67 | 43.49 | 171,872 | -0.41(-0.93%) |
Jul 16, 2009 | 42.89 | 44.20 | 42.10 | 43.90 | 95,622 | +1.31(+3.07%) |
Jul 15, 2009 | 42.89 | 43.44 | 42.19 | 42.59 | 120,595 | +0.63(+1.49%) |
Jul 14, 2009 | 42.78 | 42.78 | 41.48 | 41.97 | 120,864 | -0.65(-1.53%) |
Jul 13, 2009 | 41.69 | 42.62 | 41.50 | 42.62 | 70,671 | +1.33(+3.23%) |
Jul 10, 2009 | 41.53 | 41.99 | 40.17 | 41.29 | 103,398 | -0.38(-0.92%) |
Jul 09, 2009 | 42.08 | 42.68 | 41.50 | 41.67 | 50,788 | +0.03(+0.07%) |
Jul 08, 2009 | 41.31 | 41.75 | 40.20 | 41.64 | 108,727 | +0.54(+1.33%) |
Jul 07, 2009 | 42.02 | 42.29 | 40.55 | 41.10 | 111,841 | -1.69(-3.95%) |
Jul 06, 2009 | 44.91 | 44.91 | 41.91 | 42.78 | 67,479 | -2.15(-4.79%) |
Jul 02, 2009 | 44.83 | 45.15 | 43.68 | 44.94 | 79,180 | -0.41(-0.90%) |
Jul 01, 2009 | 44.50 | 45.97 | 44.50 | 45.34 | 87,595 | +1.39(+3.16%) |
Jun 30, 2009 | 46.30 | 46.98 | 43.85 | 43.96 | 94,626 | -2.21(-4.78%) |
Jun 29, 2009 | 46.35 | 47.03 | 46.02 | 46.16 | 66,141 | -0.60(-1.28%) |
Jun 26, 2009 | 46.62 | 46.79 | 45.78 | 46.76 | 51,727 | +0.16(+0.35%) |
Jun 25, 2009 | 46.32 | 47.14 | 46.30 | 46.60 | 48,087 | +1.17(+2.58%) |
Jun 24, 2009 | 45.02 | 47.20 | 45.02 | 45.43 | 125,943 | +2.15(+4.97%) |
Jun 23, 2009 | 43.52 | 44.47 | 42.35 | 43.27 | 77,709 | +0.00(+0.00%) |
Jun 22, 2009 | 46.08 | 46.16 | 43.17 | 43.27 | 146,668 | -3.10(-6.69%) |
Jun 19, 2009 | 47.25 | 47.88 | 45.92 | 46.38 | 99,836 | +0.00(+0.00%) |
Jun 18, 2009 | 46.90 | 47.74 | 45.92 | 46.38 | 91,506 | -0.54(-1.16%) |
Jun 17, 2009 | 49.02 | 49.35 | 46.35 | 46.92 | 131,363 | -2.12(-4.33%) |
Jun 16, 2009 | 52.23 | 53.11 | 48.59 | 49.05 | 110,888 | -2.70(-5.21%) |
Jun 15, 2009 | 54.98 | 55.48 | 51.61 | 51.74 | 170,383 | -4.08(-7.32%) |
Jun 12, 2009 | 58.01 | 58.42 | 55.01 | 55.83 | 77,429 | -2.15(-3.71%) |
Jun 11, 2009 | 56.95 | 58.72 | 56.76 | 57.98 | 127,482 | +1.42(+2.50%) |
Jun 10, 2009 | 55.99 | 57.03 | 55.61 | 56.56 | 133,940 | +1.44(+2.62%) |
Jun 09, 2009 | 57.08 | 57.19 | 54.88 | 55.12 | 126,256 | -0.60(-1.08%) |
Jun 08, 2009 | 55.75 | 56.13 | 54.20 | 55.72 | 129,269 | -0.93(-1.63%) |
Jun 05, 2009 | 57.79 | 58.06 | 56.32 | 56.65 | 102,743 | -0.65(-1.14%) |
Jun 04, 2009 | 57.76 | 58.08 | 57.05 | 57.30 | 104,645 | -0.49(-0.85%) |
Jun 03, 2009 | 60.13 | 61.77 | 56.70 | 57.79 | 105,422 | -3.49(-5.69%) |
Jun 02, 2009 | 63.51 | 63.51 | 60.43 | 61.28 | 86,587 | -1.33(-2.13%) |
Jun 01, 2009 | 62.26 | 63.89 | 61.57 | 62.61 | 130,175 | +1.23(+2.00%) |
May 29, 2009 | 58.44 | 62.45 | 58.44 | 61.38 | 187,331 | +2.94(+5.03%) |
May 28, 2009 | 57.79 | 58.96 | 56.07 | 58.44 | 162,469 | +1.53(+2.68%) |
May 27, 2009 | 57.44 | 59.21 | 56.67 | 56.92 | 170,924 | -0.03(-0.05%) |
May 26, 2009 | 56.78 | 57.54 | 55.12 | 56.95 | 146,153 | +1.53(+2.75%) |
May 22, 2009 | 56.48 | 57.14 | 55.20 | 55.42 | 172,239 | -0.76(-1.36%) |
May 21, 2009 | 56.48 | 57.41 | 54.74 | 56.18 | 117,753 | -0.65(-1.15%) |
May 20, 2009 | 58.42 | 59.83 | 56.70 | 56.84 | 108,469 | -0.63(-1.09%) |
May 19, 2009 | 55.42 | 57.87 | 55.42 | 57.46 | 140,355 | +2.86(+5.24%) |
May 18, 2009 | 53.81 | 57.87 | 53.81 | 54.60 | 187,828 | +0.65(+1.21%) |
May 15, 2009 | 51.72 | 54.47 | 51.66 | 53.95 | 182,228 | +2.18(+4.21%) |
May 14, 2009 | 51.20 | 53.32 | 50.38 | 51.77 | 168,903 | +0.27(+0.53%) |
May 13, 2009 | 53.68 | 53.68 | 50.14 | 51.50 | 149,010 | -2.97(-5.45%) |
May 12, 2009 | 53.81 | 54.71 | 52.56 | 54.47 | 130,390 | +0.65(+1.21%) |
May 11, 2009 | 54.49 | 54.51 | 52.89 | 53.81 | 138,567 | -1.61(-2.90%) |
May 08, 2009 | 53.95 | 55.64 | 53.38 | 55.42 | 149,892 | +3.01(+5.74%) |
May 07, 2009 | 53.73 | 54.85 | 51.74 | 52.41 | 154,375 | -0.01(-0.03%) |
May 06, 2009 | 49.84 | 53.00 | 49.84 | 52.42 | 167,692 | +2.72(+5.48%) |
May 05, 2009 | 49.24 | 50.95 | 48.53 | 49.70 | 242,821 | -0.05(-0.11%) |
May 04, 2009 | 49.59 | 49.97 | 49.24 | 49.76 | 148,867 | +3.05(+6.53%) |