Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.81 | 39.16 | 37.75 | 38.70 | 5,456,358 | +0.55(+1.43%) |
Jul 30, 2009 | 38.30 | 38.49 | 37.77 | 38.15 | 5,412,845 | +0.69(+1.85%) |
Jul 29, 2009 | 37.20 | 37.57 | 36.65 | 37.46 | 6,757,264 | -0.42(-1.11%) |
Jul 28, 2009 | 38.52 | 38.95 | 37.25 | 37.88 | 6,254,618 | -1.12(-2.87%) |
Jul 27, 2009 | 38.83 | 39.19 | 38.56 | 39.00 | 3,378,611 | +0.05(+0.14%) |
Jul 24, 2009 | 38.41 | 39.00 | 38.33 | 38.95 | 792 | +0.24(+0.62%) |
Jul 23, 2009 | 37.59 | 38.81 | 37.59 | 38.71 | 6,383,912 | +1.02(+2.70%) |
Jul 22, 2009 | 37.43 | 38.11 | 36.96 | 37.69 | 5,602,871 | -0.18(-0.48%) |
Jul 21, 2009 | 37.61 | 38.11 | 37.07 | 37.87 | 5,552,900 | +0.39(+1.05%) |
Jul 20, 2009 | 37.48 | 37.99 | 36.75 | 37.47 | 5,071,915 | +0.38(+1.02%) |
Jul 17, 2009 | 36.84 | 37.31 | 36.34 | 37.09 | 6,766,905 | +0.26(+0.71%) |
Jul 16, 2009 | 35.92 | 37.04 | 35.81 | 36.84 | 7,128,173 | +0.62(+1.71%) |
Jul 15, 2009 | 35.98 | 36.44 | 35.81 | 36.22 | 9,133,793 | +1.05(+2.97%) |
Jul 14, 2009 | 34.84 | 35.18 | 34.20 | 35.17 | 7,012,559 | +0.63(+1.81%) |
Jul 13, 2009 | 33.64 | 34.64 | 33.60 | 34.54 | 6,713,428 | +0.87(+2.57%) |
Jul 10, 2009 | 33.31 | 33.86 | 32.86 | 33.68 | 5,901,830 | -0.20(-0.59%) |
Jul 09, 2009 | 33.62 | 34.35 | 33.51 | 33.88 | 7,528,478 | +0.66(+1.99%) |
Jul 08, 2009 | 33.15 | 33.88 | 32.47 | 33.22 | 8,096,365 | -0.03(-0.10%) |
Jul 07, 2009 | 34.16 | 34.24 | 33.08 | 33.25 | 11,759,288 | -0.92(-2.69%) |
Jul 06, 2009 | 33.87 | 34.24 | 33.15 | 34.17 | 11,402,572 | -0.62(-1.78%) |
Jul 02, 2009 | 35.91 | 36.03 | 34.54 | 34.79 | 9,059,851 | -1.91(-5.19%) |
Jul 01, 2009 | 36.85 | 37.73 | 36.62 | 36.70 | 8,330,003 | +0.39(+1.06%) |
Jun 30, 2009 | 36.97 | 37.53 | 35.66 | 36.31 | 11,214,754 | -0.66(-1.78%) |
Jun 29, 2009 | 37.37 | 37.65 | 36.83 | 36.97 | 7,377,001 | +0.05(+0.14%) |
Jun 26, 2009 | 37.65 | 37.66 | 36.70 | 36.91 | 8,660,784 | -0.94(-2.48%) |
Jun 25, 2009 | 37.62 | 38.27 | 37.44 | 37.85 | 9,027,559 | +0.67(+1.81%) |
Jun 24, 2009 | 37.67 | 38.21 | 36.97 | 37.18 | 6,304,821 | -0.37(-0.98%) |
Jun 23, 2009 | 37.83 | 38.03 | 37.12 | 37.55 | 6,813,405 | +0.03(+0.09%) |
Jun 22, 2009 | 39.04 | 39.05 | 37.31 | 37.51 | 8,021,338 | -2.22(-5.58%) |
Jun 19, 2009 | 41.47 | 41.47 | 39.31 | 39.73 | 11,858,775 | -1.19(-2.90%) |
Jun 18, 2009 | 41.29 | 41.34 | 40.49 | 40.92 | 5,984,883 | -0.11(-0.28%) |
Jun 17, 2009 | 41.53 | 41.72 | 40.32 | 41.03 | 7,462,930 | -0.69(-1.64%) |
Jun 16, 2009 | 43.06 | 43.21 | 41.45 | 41.72 | 6,230,628 | -0.71(-1.68%) |
Jun 15, 2009 | 43.08 | 43.27 | 41.88 | 42.43 | 5,026,763 | -1.23(-2.81%) |
Jun 12, 2009 | 43.70 | 43.96 | 43.06 | 43.66 | 4,076,006 | -0.44(-1.00%) |
Jun 11, 2009 | 42.40 | 44.90 | 42.40 | 44.10 | 8,818,119 | +1.63(+3.83%) |
Jun 10, 2009 | 43.38 | 43.50 | 41.73 | 42.47 | 8,232,617 | -0.27(-0.62%) |
Jun 09, 2009 | 43.08 | 43.25 | 42.26 | 42.74 | 8,066,931 | +0.17(+0.39%) |
Jun 08, 2009 | 42.98 | 43.03 | 42.05 | 42.57 | 14,037,222 | -0.55(-1.27%) |
Jun 05, 2009 | 44.10 | 44.50 | 42.71 | 43.12 | 8,791,776 | -0.49(-1.12%) |
Jun 04, 2009 | 42.81 | 43.93 | 42.18 | 43.60 | 6,996,316 | +1.35(+3.20%) |
Jun 03, 2009 | 43.38 | 43.39 | 41.45 | 42.25 | 11,042,024 | -1.81(-4.10%) |
Jun 02, 2009 | 44.07 | 44.72 | 43.47 | 44.06 | 7,806,027 | -0.21(-0.48%) |
Jun 01, 2009 | 43.01 | 44.59 | 42.88 | 44.27 | 10,039,119 | +2.14(+5.08%) |
May 29, 2009 | 42.18 | 42.50 | 41.43 | 42.13 | 8,401,411 | +0.37(+0.89%) |
May 28, 2009 | 39.88 | 41.97 | 39.57 | 41.76 | 9,704,192 | +1.59(+3.96%) |
May 27, 2009 | 41.47 | 41.91 | 40.05 | 40.17 | 7,183,798 | -0.75(-1.84%) |
May 26, 2009 | 39.21 | 40.97 | 38.68 | 40.92 | 7,554,062 | +1.11(+2.80%) |
May 22, 2009 | 40.11 | 40.76 | 39.58 | 39.81 | 4,570,212 | -0.10(-0.25%) |
May 21, 2009 | 40.53 | 40.72 | 39.12 | 39.91 | 7,309,429 | -1.27(-3.09%) |
May 20, 2009 | 42.13 | 43.31 | 41.03 | 41.18 | 9,526,434 | -0.23(-0.55%) |
May 19, 2009 | 41.03 | 42.26 | 40.78 | 41.41 | 7,356,340 | +0.42(+1.02%) |
May 18, 2009 | 39.65 | 41.23 | 39.39 | 40.99 | 6,700,347 | +2.01(+5.16%) |
May 15, 2009 | 41.03 | 41.25 | 38.67 | 38.97 | 9,848,711 | -2.34(-5.66%) |
May 14, 2009 | 41.00 | 41.63 | 40.09 | 41.31 | 8,478,287 | -0.15(-0.35%) |
May 13, 2009 | 42.57 | 42.80 | 40.89 | 41.46 | 10,168,988 | -0.75(-1.78%) |
May 12, 2009 | 42.70 | 43.36 | 41.35 | 42.21 | 14,424,375 | +0.01(+0.02%) |
May 11, 2009 | 41.82 | 42.50 | 41.14 | 42.20 | 9,188,521 | -0.31(-0.74%) |
May 08, 2009 | 40.76 | 43.29 | 40.70 | 42.52 | 11,953,566 | +2.50(+6.24%) |
May 07, 2009 | 41.61 | 42.54 | 39.53 | 40.02 | 11,325,203 | -0.63(-1.54%) |
May 06, 2009 | 38.88 | 40.99 | 38.02 | 40.65 | 17,498,550 | +4.35(+11.99%) |
May 05, 2009 | 37.67 | 37.91 | 35.56 | 36.30 | 9,382,382 | -1.80(-4.72%) |
May 04, 2009 | 37.84 | 38.15 | 37.73 | 38.09 | 9,509,612 | +2.03(+5.62%) |