Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.15 | 44.91 | 44.15 | 44.36 | 7,128,781 | +0.39(+0.89%) |
Jul 30, 2009 | 43.86 | 44.43 | 43.52 | 43.97 | 6,791,192 | +0.74(+1.72%) |
Jul 29, 2009 | 43.61 | 43.82 | 43.01 | 43.23 | 7,418,487 | -0.73(-1.66%) |
Jul 28, 2009 | 43.81 | 44.15 | 43.57 | 43.96 | 6,986,342 | +0.03(+0.06%) |
Jul 27, 2009 | 44.01 | 44.22 | 43.59 | 43.93 | 6,610,485 | +0.26(+0.61%) |
Jul 24, 2009 | 43.65 | 43.97 | 43.00 | 43.67 | 1,367 | -0.01(-0.01%) |
Jul 23, 2009 | 41.88 | 43.85 | 41.73 | 43.67 | 17,135,694 | +2.99(+7.36%) |
Jul 22, 2009 | 40.42 | 40.82 | 40.29 | 40.68 | 6,616,412 | +0.30(+0.73%) |
Jul 21, 2009 | 40.53 | 40.72 | 39.85 | 40.38 | 7,996,546 | +0.23(+0.56%) |
Jul 20, 2009 | 40.02 | 40.23 | 39.68 | 40.16 | 6,080,706 | +0.58(+1.46%) |
Jul 17, 2009 | 39.72 | 39.93 | 39.10 | 39.58 | 7,282,315 | -0.30(-0.76%) |
Jul 16, 2009 | 38.94 | 39.97 | 38.89 | 39.88 | 6,564,142 | +0.88(+2.26%) |
Jul 15, 2009 | 38.50 | 39.09 | 38.33 | 39.00 | 7,985,615 | +0.86(+2.26%) |
Jul 14, 2009 | 38.04 | 38.37 | 37.74 | 38.14 | 5,624,927 | +0.09(+0.23%) |
Jul 13, 2009 | 37.64 | 38.07 | 37.64 | 38.05 | 6,425,288 | +0.44(+1.17%) |
Jul 10, 2009 | 36.91 | 37.69 | 36.77 | 37.61 | 6,218,463 | +0.44(+1.18%) |
Jul 09, 2009 | 37.29 | 37.41 | 36.95 | 37.17 | 5,030,375 | +0.04(+0.12%) |
Jul 08, 2009 | 37.03 | 37.27 | 36.36 | 37.12 | 9,700,029 | +0.16(+0.44%) |
Jul 07, 2009 | 38.43 | 38.56 | 36.92 | 36.96 | 11,588,548 | -1.20(-3.15%) |
Jul 06, 2009 | 37.66 | 38.23 | 37.51 | 38.16 | 9,207,379 | +0.26(+0.70%) |
Jul 02, 2009 | 37.68 | 38.21 | 37.54 | 37.90 | 8,875,378 | -0.31(-0.81%) |
Jul 01, 2009 | 37.94 | 38.55 | 37.80 | 38.21 | 6,104,518 | +0.40(+1.06%) |
Jun 30, 2009 | 37.70 | 37.94 | 37.48 | 37.80 | 10,488,138 | +0.09(+0.23%) |
Jun 29, 2009 | 37.34 | 37.78 | 36.99 | 37.72 | 5,078,250 | +0.44(+1.18%) |
Jun 26, 2009 | 36.99 | 37.41 | 36.90 | 37.28 | 4,752,003 | +0.23(+0.61%) |
Jun 25, 2009 | 36.65 | 37.15 | 36.61 | 37.05 | 6,053,654 | +0.89(+2.47%) |
Jun 24, 2009 | 36.14 | 36.83 | 35.95 | 36.16 | 7,070,761 | +0.26(+0.74%) |
Jun 23, 2009 | 36.32 | 36.32 | 35.61 | 35.89 | 6,615,370 | -0.26(-0.71%) |
Jun 22, 2009 | 36.87 | 37.22 | 36.12 | 36.15 | 8,382,770 | -1.20(-3.20%) |
Jun 19, 2009 | 37.41 | 37.86 | 37.07 | 37.34 | 9,329,049 | +0.04(+0.10%) |
Jun 18, 2009 | 37.04 | 37.71 | 37.01 | 37.31 | 5,078,514 | +0.17(+0.46%) |
Jun 17, 2009 | 36.85 | 37.39 | 36.85 | 37.14 | 6,082,612 | +0.40(+1.08%) |
Jun 16, 2009 | 37.37 | 37.47 | 36.64 | 36.74 | 6,027,651 | -0.71(-1.90%) |
Jun 15, 2009 | 37.99 | 37.99 | 36.93 | 37.45 | 6,727,284 | -0.92(-2.39%) |
Jun 12, 2009 | 37.97 | 38.37 | 37.68 | 38.37 | 5,133,384 | +0.26(+0.69%) |
Jun 11, 2009 | 38.10 | 38.66 | 38.06 | 38.11 | 5,766,504 | +0.08(+0.20%) |
Jun 10, 2009 | 38.13 | 38.51 | 37.42 | 38.03 | 7,047,650 | +0.08(+0.20%) |
Jun 09, 2009 | 38.12 | 38.12 | 37.58 | 37.95 | 6,974,932 | -0.22(-0.58%) |
Jun 08, 2009 | 37.55 | 38.40 | 37.16 | 38.17 | 8,178,485 | -0.16(-0.41%) |
Jun 05, 2009 | 38.12 | 38.55 | 37.77 | 38.33 | 10,559,689 | +0.69(+1.82%) |
Jun 04, 2009 | 37.48 | 37.72 | 37.19 | 37.65 | 5,217,908 | +0.22(+0.59%) |
Jun 03, 2009 | 37.46 | 37.72 | 36.95 | 37.43 | 6,244,345 | -0.29(-0.77%) |
Jun 02, 2009 | 37.26 | 37.94 | 37.14 | 37.72 | 6,726,303 | +0.42(+1.13%) |
Jun 01, 2009 | 36.42 | 37.66 | 36.42 | 37.29 | 9,550,230 | +1.38(+3.84%) |
May 29, 2009 | 35.66 | 35.96 | 35.19 | 35.92 | 6,013,688 | +0.35(+0.97%) |
May 28, 2009 | 35.38 | 35.78 | 34.74 | 35.57 | 6,253,103 | +0.32(+0.91%) |
May 27, 2009 | 36.43 | 36.56 | 35.19 | 35.25 | 7,796,471 | -1.18(-3.23%) |
May 26, 2009 | 35.19 | 36.53 | 34.81 | 36.43 | 6,581,662 | +1.16(+3.28%) |
May 22, 2009 | 35.74 | 35.85 | 35.22 | 35.27 | 5,999,714 | -0.30(-0.85%) |
May 21, 2009 | 36.14 | 36.29 | 35.24 | 35.57 | 7,506,231 | -1.04(-2.84%) |
May 20, 2009 | 37.17 | 37.54 | 36.56 | 36.61 | 5,940,741 | -0.18(-0.50%) |
May 19, 2009 | 36.83 | 37.10 | 36.32 | 36.79 | 6,575,559 | -0.14(-0.39%) |
May 18, 2009 | 36.35 | 36.99 | 36.23 | 36.93 | 6,775,015 | +0.82(+2.26%) |
May 15, 2009 | 36.02 | 36.64 | 35.86 | 36.12 | 7,612,930 | -0.01(-0.03%) |
May 14, 2009 | 35.65 | 36.36 | 35.56 | 36.13 | 7,442,102 | +0.62(+1.76%) |
May 13, 2009 | 36.41 | 36.60 | 35.29 | 35.51 | 9,108,025 | -1.62(-4.35%) |
May 12, 2009 | 37.05 | 37.29 | 36.39 | 37.12 | 6,547,296 | +0.26(+0.71%) |
May 11, 2009 | 37.05 | 37.15 | 36.60 | 36.86 | 6,247,963 | -0.61(-1.63%) |
May 08, 2009 | 36.92 | 37.56 | 36.92 | 37.47 | 8,672,758 | +0.97(+2.65%) |
May 07, 2009 | 36.80 | 37.14 | 36.15 | 36.50 | 9,024,616 | -0.37(-1.01%) |
May 06, 2009 | 36.63 | 37.02 | 36.06 | 36.88 | 8,125,763 | +0.44(+1.22%) |
May 05, 2009 | 36.43 | 36.64 | 36.03 | 36.44 | 6,899,556 | -0.03(-0.09%) |
May 04, 2009 | 36.10 | 36.64 | 35.92 | 36.47 | 7,248,541 | +0.37(+1.04%) |