Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.31 | 38.12 | 37.07 | 37.77 | 13,502,659 | +0.05(+0.13%) |
Jul 30, 2009 | 37.87 | 38.36 | 37.10 | 37.72 | 16,346,038 | +0.66(+1.79%) |
Jul 29, 2009 | 37.86 | 38.04 | 36.82 | 37.06 | 17,550,186 | -1.49(-3.86%) |
Jul 28, 2009 | 39.40 | 39.40 | 37.70 | 38.55 | 15,581,117 | -1.22(-3.07%) |
Jul 27, 2009 | 40.10 | 40.59 | 39.40 | 39.77 | 10,122,273 | -0.71(-1.76%) |
Jul 24, 2009 | 40.59 | 40.64 | 38.91 | 40.48 | 17,745,848 | -0.30(-0.74%) |
Jul 23, 2009 | 39.08 | 41.08 | 38.84 | 40.78 | 15,287,642 | +1.74(+4.47%) |
Jul 22, 2009 | 39.87 | 39.96 | 38.93 | 39.04 | 14,629,867 | -1.20(-2.98%) |
Jul 21, 2009 | 40.54 | 40.88 | 39.53 | 40.24 | 14,198,130 | +0.08(+0.21%) |
Jul 20, 2009 | 39.94 | 40.47 | 39.12 | 40.16 | 14,330,247 | +0.61(+1.55%) |
Jul 17, 2009 | 39.11 | 39.70 | 38.73 | 39.54 | 13,838,166 | +0.37(+0.96%) |
Jul 16, 2009 | 38.40 | 39.37 | 38.05 | 39.17 | 11,434,423 | +0.65(+1.69%) |
Jul 15, 2009 | 37.28 | 38.68 | 37.26 | 38.52 | 16,621,381 | +1.93(+5.27%) |
Jul 14, 2009 | 36.64 | 37.03 | 36.23 | 36.59 | 10,369,949 | +0.59(+1.65%) |
Jul 13, 2009 | 35.52 | 36.04 | 34.72 | 36.00 | 12,796,497 | +0.34(+0.95%) |
Jul 10, 2009 | 34.93 | 35.90 | 34.82 | 35.66 | 12,481,135 | +0.20(+0.58%) |
Jul 09, 2009 | 35.41 | 36.13 | 34.79 | 35.45 | 15,367,100 | +0.27(+0.76%) |
Jul 08, 2009 | 34.89 | 35.35 | 33.98 | 35.19 | 18,245,338 | +0.45(+1.30%) |
Jul 07, 2009 | 36.25 | 36.44 | 34.61 | 34.73 | 16,502,024 | -1.59(-4.37%) |
Jul 06, 2009 | 35.79 | 36.39 | 35.55 | 36.32 | 16,989,984 | -0.78(-2.09%) |
Jul 02, 2009 | 37.39 | 37.40 | 36.13 | 37.10 | 13,052,903 | -1.22(-3.19%) |
Jul 01, 2009 | 38.89 | 39.34 | 38.24 | 38.32 | 11,252,392 | +0.12(+0.31%) |
Jun 30, 2009 | 38.83 | 39.27 | 37.45 | 38.20 | 15,324,947 | -0.61(-1.56%) |
Jun 29, 2009 | 38.98 | 39.17 | 38.29 | 38.81 | 11,983,132 | +0.35(+0.90%) |
Jun 26, 2009 | 38.76 | 39.08 | 38.31 | 38.46 | 22,360,872 | -0.61(-1.57%) |
Jun 25, 2009 | 38.05 | 39.23 | 37.88 | 39.08 | 13,842,097 | +1.33(+3.54%) |
Jun 24, 2009 | 37.86 | 38.41 | 37.34 | 37.74 | 11,366,824 | +0.11(+0.30%) |
Jun 23, 2009 | 37.31 | 37.93 | 36.68 | 37.63 | 12,951,026 | +0.69(+1.87%) |
Jun 22, 2009 | 38.36 | 38.36 | 36.56 | 36.94 | 15,618,945 | -2.14(-5.47%) |
Jun 19, 2009 | 39.80 | 39.89 | 38.64 | 39.08 | 15,971,217 | -0.28(-0.72%) |
Jun 18, 2009 | 39.43 | 40.01 | 39.01 | 39.36 | 9,436,757 | -0.16(-0.41%) |
Jun 17, 2009 | 39.85 | 40.00 | 39.07 | 39.52 | 16,476,979 | -0.70(-1.74%) |
Jun 16, 2009 | 42.01 | 42.21 | 40.09 | 40.22 | 12,820,170 | -1.14(-2.76%) |
Jun 15, 2009 | 41.83 | 41.91 | 40.45 | 41.36 | 11,788,897 | -1.19(-2.79%) |
Jun 12, 2009 | 43.04 | 43.20 | 41.80 | 42.55 | 15,636,784 | -1.35(-3.07%) |
Jun 11, 2009 | 42.22 | 45.03 | 41.77 | 43.90 | 24,276,086 | +2.05(+4.91%) |
Jun 10, 2009 | 42.26 | 42.46 | 40.83 | 41.84 | 15,073,727 | +0.30(+0.71%) |
Jun 09, 2009 | 41.00 | 41.93 | 40.74 | 41.55 | 12,845,589 | +1.07(+2.65%) |
Jun 08, 2009 | 40.02 | 40.76 | 39.30 | 40.47 | 11,500,736 | +0.04(+0.10%) |
Jun 05, 2009 | 41.65 | 41.85 | 39.99 | 40.43 | 12,170,578 | -0.73(-1.78%) |
Jun 04, 2009 | 40.69 | 41.49 | 40.14 | 41.17 | 13,071,936 | +1.00(+2.50%) |
Jun 03, 2009 | 40.99 | 41.23 | 39.45 | 40.16 | 16,694,877 | -1.62(-3.87%) |
Jun 02, 2009 | 41.52 | 42.12 | 41.03 | 41.78 | 13,640,497 | +0.01(+0.02%) |
Jun 01, 2009 | 41.39 | 42.00 | 40.92 | 41.77 | 16,386,396 | +1.37(+3.39%) |
May 29, 2009 | 40.68 | 40.72 | 39.78 | 40.40 | 15,827,305 | +0.62(+1.56%) |
May 28, 2009 | 38.17 | 40.16 | 37.57 | 39.78 | 18,958,974 | +2.08(+5.50%) |
May 27, 2009 | 38.17 | 38.77 | 37.61 | 37.71 | 11,909,153 | -0.36(-0.95%) |
May 26, 2009 | 36.18 | 38.18 | 35.75 | 38.07 | 14,039,789 | +1.53(+4.19%) |
May 22, 2009 | 37.30 | 37.65 | 36.46 | 36.53 | 12,215,621 | -0.13(-0.37%) |
May 21, 2009 | 37.84 | 37.92 | 36.36 | 36.67 | 15,702,630 | -2.19(-5.63%) |
May 20, 2009 | 38.89 | 40.30 | 38.70 | 38.86 | 14,614,980 | +0.73(+1.93%) |
May 19, 2009 | 38.13 | 38.62 | 37.17 | 38.12 | 12,166,718 | -0.11(-0.28%) |
May 18, 2009 | 37.25 | 38.30 | 37.24 | 38.23 | 15,161,032 | +1.48(+4.03%) |
May 15, 2009 | 37.95 | 38.36 | 36.40 | 36.75 | 14,761,833 | -1.33(-3.49%) |
May 14, 2009 | 37.47 | 38.33 | 37.16 | 38.07 | 12,743,889 | +0.28(+0.73%) |
May 13, 2009 | 38.67 | 38.86 | 37.23 | 37.80 | 17,949,682 | -1.56(-3.96%) |
May 12, 2009 | 38.84 | 39.68 | 38.45 | 39.36 | 16,290,799 | +0.69(+1.79%) |
May 11, 2009 | 39.12 | 39.31 | 38.35 | 38.67 | 12,652,447 | -1.24(-3.11%) |
May 08, 2009 | 38.86 | 40.23 | 38.38 | 39.91 | 18,424,602 | +1.72(+4.49%) |
May 07, 2009 | 41.40 | 41.40 | 37.40 | 38.19 | 22,683,454 | -1.38(-3.48%) |
May 06, 2009 | 38.85 | 39.82 | 38.37 | 39.57 | 20,144,874 | +1.31(+3.41%) |
May 05, 2009 | 38.07 | 38.42 | 37.07 | 38.26 | 14,323,639 | +0.08(+0.22%) |
May 04, 2009 | 37.93 | 38.27 | 37.73 | 38.18 | 18,795,774 | +2.41(+6.73%) |