Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.50 | 41.50 | 40.46 | 40.88 | 1,293,965 | -0.86(-2.06%) |
Jul 30, 2009 | 41.08 | 42.60 | 41.08 | 41.74 | 1,212,461 | +0.99(+2.42%) |
Jul 29, 2009 | 41.07 | 41.14 | 40.35 | 40.76 | 1,164,127 | -0.54(-1.31%) |
Jul 28, 2009 | 40.76 | 41.49 | 40.68 | 41.30 | 1,428,450 | +0.46(+1.12%) |
Jul 27, 2009 | 39.85 | 41.20 | 39.58 | 40.84 | 1,061,656 | +0.97(+2.45%) |
Jul 24, 2009 | 38.44 | 40.01 | 37.94 | 39.86 | 2,467 | +1.03(+2.66%) |
Jul 23, 2009 | 37.67 | 39.18 | 37.45 | 38.83 | 1,399,033 | +1.03(+2.71%) |
Jul 22, 2009 | 37.82 | 38.29 | 37.41 | 37.81 | 590,555 | -0.19(-0.50%) |
Jul 21, 2009 | 38.42 | 38.46 | 37.36 | 38.00 | 997,503 | -0.72(-1.85%) |
Jul 20, 2009 | 37.89 | 38.80 | 37.89 | 38.71 | 1,138,536 | +1.18(+3.13%) |
Jul 17, 2009 | 38.31 | 38.65 | 37.22 | 37.54 | 979,204 | -1.03(-2.67%) |
Jul 16, 2009 | 37.87 | 38.64 | 37.43 | 38.57 | 1,262,407 | +0.22(+0.57%) |
Jul 15, 2009 | 37.83 | 38.59 | 37.04 | 38.35 | 1,221,382 | +1.01(+2.69%) |
Jul 14, 2009 | 37.08 | 37.70 | 36.46 | 37.34 | 603,614 | +0.03(+0.08%) |
Jul 13, 2009 | 36.27 | 37.41 | 35.96 | 37.31 | 1,235,375 | +1.43(+4.00%) |
Jul 10, 2009 | 36.03 | 37.05 | 35.19 | 35.88 | 1,060,039 | -0.50(-1.38%) |
Jul 09, 2009 | 37.30 | 37.39 | 35.95 | 36.38 | 1,420,395 | -0.53(-1.43%) |
Jul 08, 2009 | 37.35 | 37.61 | 36.26 | 36.91 | 2,080,002 | -0.75(-2.00%) |
Jul 07, 2009 | 39.20 | 39.24 | 37.58 | 37.66 | 878,940 | -1.59(-4.05%) |
Jul 06, 2009 | 37.29 | 39.28 | 37.27 | 39.25 | 1,058,251 | +2.02(+5.42%) |
Jul 02, 2009 | 38.91 | 39.21 | 37.24 | 37.24 | 1,110,570 | -2.15(-5.46%) |
Jul 01, 2009 | 39.05 | 39.84 | 39.05 | 39.39 | 644,260 | +0.25(+0.64%) |
Jun 30, 2009 | 39.24 | 39.54 | 38.77 | 39.14 | 1,162,585 | +0.08(+0.19%) |
Jun 29, 2009 | 38.99 | 39.30 | 38.18 | 39.06 | 758,106 | +0.33(+0.84%) |
Jun 26, 2009 | 38.93 | 39.20 | 38.13 | 38.73 | 1,338,428 | -0.69(-1.74%) |
Jun 25, 2009 | 39.00 | 39.47 | 38.92 | 39.42 | 1,214,455 | -0.60(-1.51%) |
Jun 24, 2009 | 39.75 | 40.28 | 39.42 | 40.02 | 1,067,576 | +0.58(+1.47%) |
Jun 23, 2009 | 38.59 | 40.34 | 38.47 | 39.44 | 1,871,870 | +0.75(+1.95%) |
Jun 22, 2009 | 39.32 | 39.78 | 38.66 | 38.69 | 1,147,932 | -1.17(-2.93%) |
Jun 19, 2009 | 40.32 | 40.41 | 39.18 | 39.86 | 1,038,273 | -0.33(-0.81%) |
Jun 18, 2009 | 39.78 | 40.41 | 39.31 | 40.19 | 918,235 | +0.71(+1.80%) |
Jun 17, 2009 | 39.61 | 40.37 | 38.99 | 39.47 | 1,089,464 | -0.19(-0.48%) |
Jun 16, 2009 | 40.28 | 40.63 | 39.07 | 39.66 | 837,468 | -0.14(-0.35%) |
Jun 15, 2009 | 40.70 | 40.80 | 39.61 | 39.80 | 1,592,950 | -1.65(-3.97%) |
Jun 12, 2009 | 40.17 | 41.46 | 39.97 | 41.45 | 1,226,538 | +1.31(+3.27%) |
Jun 11, 2009 | 41.88 | 42.30 | 39.97 | 40.13 | 1,459,526 | -1.46(-3.51%) |
Jun 10, 2009 | 42.45 | 42.51 | 40.84 | 41.59 | 1,461,945 | -0.47(-1.11%) |
Jun 09, 2009 | 42.58 | 42.58 | 41.52 | 42.06 | 1,262,704 | -0.16(-0.37%) |
Jun 08, 2009 | 42.39 | 42.92 | 41.95 | 42.22 | 1,154,901 | -0.58(-1.37%) |
Jun 05, 2009 | 43.80 | 43.80 | 42.29 | 42.80 | 1,187,485 | -0.50(-1.16%) |
Jun 04, 2009 | 43.54 | 44.13 | 42.74 | 43.30 | 2,002,858 | -0.23(-0.53%) |
Jun 03, 2009 | 42.65 | 43.69 | 42.31 | 43.54 | 1,069,172 | +0.70(+1.63%) |
Jun 02, 2009 | 43.38 | 43.68 | 42.08 | 42.84 | 1,329,819 | -0.70(-1.60%) |
Jun 01, 2009 | 43.50 | 45.18 | 42.51 | 43.54 | 2,016,886 | +0.72(+1.67%) |
May 29, 2009 | 41.62 | 42.82 | 41.13 | 42.82 | 1,664,503 | +1.24(+2.98%) |
May 28, 2009 | 41.29 | 41.89 | 40.30 | 41.58 | 1,500,803 | +0.86(+2.12%) |
May 27, 2009 | 41.88 | 42.22 | 40.33 | 40.72 | 1,897,718 | -1.16(-2.76%) |
May 26, 2009 | 39.12 | 42.12 | 38.81 | 41.88 | 1,825,912 | +2.71(+6.92%) |
May 22, 2009 | 40.21 | 40.53 | 39.00 | 39.17 | 960,789 | -0.80(-2.01%) |
May 21, 2009 | 39.10 | 40.55 | 38.90 | 39.97 | 1,160,433 | +0.42(+1.07%) |
May 20, 2009 | 40.72 | 41.36 | 39.41 | 39.55 | 1,571,707 | -0.50(-1.26%) |
May 19, 2009 | 39.95 | 41.19 | 39.41 | 40.05 | 1,638,180 | -1.38(-3.32%) |
May 18, 2009 | 40.02 | 41.70 | 39.54 | 41.43 | 2,379,206 | +2.16(+5.51%) |
May 15, 2009 | 39.88 | 40.14 | 38.66 | 39.27 | 1,681,923 | -0.79(-1.98%) |
May 14, 2009 | 39.30 | 40.50 | 38.41 | 40.06 | 1,807,391 | +1.04(+2.66%) |
May 13, 2009 | 40.12 | 40.23 | 38.71 | 39.02 | 2,137,461 | -2.04(-4.98%) |
May 12, 2009 | 41.10 | 41.90 | 39.65 | 41.07 | 1,828,008 | +0.18(+0.45%) |
May 11, 2009 | 41.42 | 42.12 | 40.40 | 40.88 | 2,249,341 | -1.67(-3.92%) |
May 08, 2009 | 41.32 | 42.81 | 40.39 | 42.55 | 3,309,625 | +2.13(+5.26%) |
May 07, 2009 | 43.51 | 43.51 | 39.93 | 40.42 | 2,842,612 | -2.13(-5.00%) |
May 06, 2009 | 40.76 | 42.85 | 40.14 | 42.55 | 2,725,752 | +2.57(+6.42%) |
May 05, 2009 | 40.78 | 41.41 | 39.03 | 39.98 | 2,144,081 | -1.58(-3.81%) |
May 04, 2009 | 40.02 | 41.85 | 38.59 | 41.57 | 2,929,423 | +2.64(+6.79%) |