Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.80 | 40.13 | 39.58 | 40.02 | 2,062,365 | +0.24(+0.61%) |
Jul 30, 2009 | 39.44 | 40.22 | 39.43 | 39.78 | 1,625,425 | +0.85(+2.19%) |
Jul 29, 2009 | 38.66 | 39.08 | 38.57 | 38.92 | 1,113,357 | +0.05(+0.13%) |
Jul 28, 2009 | 38.66 | 39.01 | 38.52 | 38.88 | 1,536,645 | +0.06(+0.17%) |
Jul 27, 2009 | 38.41 | 38.98 | 38.40 | 38.81 | 1,419,901 | +0.49(+1.27%) |
Jul 24, 2009 | 38.38 | 38.48 | 37.84 | 38.32 | 1,345,979 | -0.24(-0.63%) |
Jul 23, 2009 | 37.79 | 38.83 | 37.55 | 38.57 | 2,619,710 | +0.86(+2.28%) |
Jul 22, 2009 | 37.19 | 38.04 | 37.01 | 37.71 | 2,341,437 | -0.10(-0.26%) |
Jul 21, 2009 | 38.55 | 38.55 | 37.40 | 37.80 | 2,938,290 | -0.38(-1.00%) |
Jul 20, 2009 | 38.27 | 38.50 | 37.99 | 38.18 | 2,142,040 | +0.26(+0.69%) |
Jul 17, 2009 | 38.27 | 38.56 | 37.76 | 37.92 | 1,951,392 | -0.35(-0.91%) |
Jul 16, 2009 | 38.10 | 38.52 | 37.62 | 38.27 | 2,382,241 | +0.02(+0.06%) |
Jul 15, 2009 | 37.33 | 38.63 | 37.26 | 38.25 | 2,937,413 | +1.52(+4.14%) |
Jul 14, 2009 | 36.99 | 37.02 | 36.32 | 36.73 | 2,077,197 | -0.10(-0.26%) |
Jul 13, 2009 | 35.67 | 36.88 | 35.37 | 36.83 | 2,424,719 | +2.14(+6.16%) |
Jul 10, 2009 | 34.86 | 35.07 | 34.59 | 34.69 | 2,119,491 | -0.51(-1.45%) |
Jul 09, 2009 | 35.02 | 35.56 | 34.90 | 35.20 | 1,901,952 | +0.61(+1.76%) |
Jul 08, 2009 | 35.38 | 35.43 | 33.82 | 34.59 | 2,732,895 | -0.59(-1.69%) |
Jul 07, 2009 | 35.66 | 35.87 | 35.19 | 35.19 | 1,992,010 | -0.46(-1.30%) |
Jul 06, 2009 | 35.34 | 35.78 | 35.05 | 35.65 | 2,322,283 | -0.15(-0.43%) |
Jul 02, 2009 | 36.37 | 36.47 | 35.76 | 35.80 | 1,953,152 | -1.13(-3.06%) |
Jul 01, 2009 | 37.27 | 37.42 | 36.87 | 36.93 | 2,182,221 | -0.21(-0.57%) |
Jun 30, 2009 | 37.56 | 37.80 | 36.88 | 37.14 | 2,805,902 | -0.40(-1.06%) |
Jun 29, 2009 | 37.21 | 37.65 | 36.78 | 37.54 | 2,278,932 | +0.47(+1.27%) |
Jun 26, 2009 | 36.68 | 37.28 | 36.54 | 37.07 | 1,639,305 | +0.32(+0.86%) |
Jun 25, 2009 | 36.04 | 36.77 | 35.99 | 36.76 | 1,863,588 | +0.70(+1.94%) |
Jun 24, 2009 | 36.10 | 36.58 | 35.76 | 36.06 | 2,098,044 | +0.18(+0.50%) |
Jun 23, 2009 | 35.52 | 36.15 | 35.31 | 35.88 | 2,635,551 | +0.45(+1.28%) |
Jun 22, 2009 | 37.02 | 37.36 | 35.40 | 35.42 | 2,153,484 | -2.16(-5.75%) |
Jun 19, 2009 | 37.44 | 37.75 | 36.82 | 37.58 | 1,716,757 | +0.61(+1.65%) |
Jun 18, 2009 | 36.27 | 37.08 | 36.15 | 36.97 | 1,915,549 | +0.82(+2.27%) |
Jun 17, 2009 | 36.97 | 36.98 | 35.76 | 36.15 | 3,767,946 | -0.97(-2.60%) |
Jun 16, 2009 | 37.98 | 37.98 | 37.04 | 37.12 | 2,195,914 | -0.69(-1.83%) |
Jun 15, 2009 | 38.27 | 38.54 | 37.76 | 37.81 | 2,239,887 | -0.90(-2.33%) |
Jun 12, 2009 | 38.32 | 38.81 | 38.30 | 38.71 | 1,837,202 | +0.28(+0.74%) |
Jun 11, 2009 | 38.16 | 39.04 | 38.07 | 38.43 | 3,207,433 | +0.80(+2.12%) |
Jun 10, 2009 | 38.83 | 38.83 | 37.63 | 37.63 | 3,649,461 | -0.85(-2.22%) |
Jun 09, 2009 | 38.45 | 38.71 | 38.16 | 38.49 | 3,056,202 | +0.22(+0.57%) |
Jun 08, 2009 | 38.19 | 38.61 | 37.81 | 38.27 | 2,865,363 | +0.32(+0.83%) |
Jun 05, 2009 | 38.99 | 39.06 | 37.74 | 37.95 | 3,325,142 | -0.37(-0.95%) |
Jun 04, 2009 | 37.31 | 38.38 | 37.26 | 38.31 | 2,883,179 | +1.28(+3.44%) |
Jun 03, 2009 | 37.20 | 37.52 | 36.67 | 37.04 | 2,660,591 | -0.39(-1.04%) |
Jun 02, 2009 | 37.49 | 37.75 | 37.14 | 37.43 | 2,647,511 | -0.81(-2.12%) |
Jun 01, 2009 | 38.35 | 38.79 | 37.80 | 38.24 | 2,378,540 | +0.35(+0.92%) |
May 29, 2009 | 37.50 | 37.94 | 36.86 | 37.89 | 2,628,018 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.31 | 35.85 | 37.22 | 3,216,218 | +1.05(+2.90%) |
May 27, 2009 | 37.68 | 37.77 | 36.09 | 36.17 | 1,762,516 | -1.14(-3.05%) |
May 26, 2009 | 35.73 | 37.43 | 35.63 | 37.31 | 3,124,490 | +1.33(+3.70%) |
May 22, 2009 | 36.56 | 36.68 | 35.93 | 35.98 | 2,515,293 | -0.30(-0.83%) |
May 21, 2009 | 35.76 | 36.70 | 35.72 | 36.28 | 3,647,148 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.25 | 36.04 | 36.35 | 3,903,500 | -0.93(-2.48%) |
May 19, 2009 | 38.44 | 38.71 | 37.19 | 37.27 | 3,328,607 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.39 | 36.76 | 38.23 | 2,977,839 | +2.27(+6.33%) |
May 15, 2009 | 36.56 | 36.99 | 35.72 | 35.95 | 2,796,500 | -0.71(-1.95%) |
May 14, 2009 | 35.27 | 36.86 | 35.27 | 36.67 | 3,602,201 | +1.02(+2.85%) |
May 13, 2009 | 36.39 | 36.62 | 35.37 | 35.65 | 3,717,555 | -1.67(-4.48%) |
May 12, 2009 | 38.93 | 38.93 | 36.30 | 37.32 | 4,260,963 | -1.11(-2.90%) |
May 11, 2009 | 39.49 | 39.93 | 38.25 | 38.44 | 5,192,712 | -2.17(-5.34%) |
May 08, 2009 | 38.62 | 40.74 | 38.16 | 40.61 | 5,147,841 | +2.66(+7.00%) |
May 07, 2009 | 41.08 | 41.08 | 37.23 | 37.95 | 5,054,656 | -0.97(-2.50%) |
May 06, 2009 | 37.47 | 39.34 | 37.27 | 38.92 | 5,058,680 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.95 | 36.45 | 4,659,769 | -0.49(-1.33%) |
May 04, 2009 | 33.68 | 36.94 | 33.68 | 36.94 | 4,350,584 | +3.62(+10.86%) |