Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.44 | 40.66 | 39.76 | 39.83 | 20,230,042 | -0.59(-1.46%) |
Jul 30, 2009 | 40.33 | 40.86 | 40.24 | 40.42 | 19,319,250 | +0.41(+1.03%) |
Jul 29, 2009 | 39.73 | 40.19 | 39.70 | 40.00 | 16,088,052 | +0.16(+0.39%) |
Jul 28, 2009 | 39.92 | 40.27 | 39.64 | 39.85 | 13,798,630 | -0.11(-0.28%) |
Jul 27, 2009 | 40.15 | 40.27 | 39.65 | 39.96 | 12,135,971 | -0.27(-0.68%) |
Jul 24, 2009 | 39.42 | 40.30 | 39.39 | 40.23 | 17,449,186 | +0.84(+2.14%) |
Jul 23, 2009 | 38.76 | 39.47 | 38.66 | 39.39 | 19,102,506 | +0.67(+1.74%) |
Jul 22, 2009 | 38.89 | 39.14 | 38.56 | 38.72 | 14,307,867 | -0.20(-0.50%) |
Jul 21, 2009 | 38.81 | 39.18 | 38.47 | 38.91 | 17,157,642 | +0.28(+0.73%) |
Jul 20, 2009 | 38.89 | 38.89 | 38.42 | 38.63 | 14,105,672 | -0.11(-0.29%) |
Jul 17, 2009 | 38.96 | 38.96 | 38.42 | 38.74 | 17,292,802 | -0.01(-0.03%) |
Jul 16, 2009 | 38.55 | 39.05 | 38.47 | 38.75 | 17,728,610 | +0.19(+0.49%) |
Jul 15, 2009 | 38.24 | 38.59 | 38.08 | 38.56 | 19,854,036 | +0.48(+1.25%) |
Jul 14, 2009 | 37.94 | 38.40 | 37.57 | 38.09 | 31,240,150 | +0.33(+0.88%) |
Jul 13, 2009 | 37.27 | 37.85 | 37.26 | 37.75 | 20,738,680 | +0.52(+1.39%) |
Jul 10, 2009 | 36.85 | 37.53 | 36.79 | 37.24 | 20,886,976 | +0.16(+0.42%) |
Jul 09, 2009 | 37.35 | 37.45 | 36.82 | 37.08 | 17,313,992 | -0.26(-0.68%) |
Jul 08, 2009 | 36.92 | 37.43 | 36.78 | 37.34 | 23,565,992 | +0.56(+1.51%) |
Jul 07, 2009 | 37.03 | 37.09 | 36.71 | 36.78 | 14,797,134 | -0.26(-0.69%) |
Jul 06, 2009 | 36.70 | 37.13 | 36.44 | 37.03 | 19,690,896 | +0.42(+1.14%) |
Jul 02, 2009 | 37.11 | 37.11 | 36.60 | 36.62 | 23,116,200 | -0.71(-1.91%) |
Jul 01, 2009 | 37.16 | 37.40 | 36.88 | 37.33 | 23,418,940 | +0.18(+0.48%) |
Jun 30, 2009 | 37.43 | 37.43 | 36.78 | 37.15 | 24,423,016 | -0.10(-0.28%) |
Jun 29, 2009 | 37.03 | 37.28 | 36.65 | 37.26 | 21,115,066 | +0.24(+0.64%) |
Jun 26, 2009 | 36.77 | 37.02 | 36.40 | 37.02 | 49,379,304 | +0.22(+0.59%) |
Jun 25, 2009 | 36.38 | 36.92 | 36.33 | 36.81 | 21,770,716 | +0.53(+1.46%) |
Jun 24, 2009 | 36.14 | 36.52 | 36.00 | 36.28 | 19,061,150 | +0.29(+0.82%) |
Jun 23, 2009 | 36.33 | 36.36 | 35.92 | 35.98 | 19,030,230 | -0.31(-0.87%) |
Jun 22, 2009 | 36.54 | 36.60 | 36.23 | 36.30 | 20,238,074 | -0.39(-1.07%) |
Jun 19, 2009 | 36.82 | 37.05 | 36.57 | 36.69 | 29,560,324 | +0.20(+0.54%) |
Jun 18, 2009 | 36.22 | 36.74 | 35.98 | 36.49 | 18,505,078 | +0.39(+1.07%) |
Jun 17, 2009 | 35.77 | 36.32 | 35.68 | 36.11 | 19,924,772 | +0.38(+1.06%) |
Jun 16, 2009 | 35.98 | 36.18 | 35.71 | 35.73 | 19,273,732 | -0.09(-0.24%) |
Jun 15, 2009 | 36.52 | 36.62 | 35.67 | 35.81 | 22,643,068 | -0.86(-2.34%) |
Jun 12, 2009 | 36.55 | 36.98 | 36.45 | 36.67 | 18,166,316 | +0.01(+0.02%) |
Jun 11, 2009 | 36.40 | 36.94 | 36.37 | 36.66 | 19,536,212 | +0.26(+0.70%) |
Jun 10, 2009 | 36.64 | 36.79 | 36.12 | 36.41 | 20,278,494 | -0.03(-0.07%) |
Jun 09, 2009 | 36.65 | 36.79 | 36.40 | 36.43 | 17,063,722 | +0.05(+0.13%) |
Jun 08, 2009 | 36.11 | 36.71 | 36.08 | 36.39 | 15,122,197 | -0.20(-0.54%) |
Jun 05, 2009 | 36.50 | 36.76 | 36.07 | 36.58 | 15,617,938 | +0.06(+0.16%) |
Jun 04, 2009 | 36.86 | 36.89 | 36.28 | 36.52 | 18,682,106 | -0.21(-0.57%) |
Jun 03, 2009 | 36.55 | 36.82 | 36.41 | 36.73 | 17,109,770 | -0.03(-0.09%) |
Jun 02, 2009 | 36.66 | 36.94 | 36.38 | 36.77 | 15,711,941 | +0.28(+0.77%) |
Jun 01, 2009 | 36.47 | 36.66 | 36.15 | 36.48 | 19,040,688 | +0.41(+1.12%) |
May 29, 2009 | 35.71 | 36.15 | 35.32 | 36.08 | 19,118,714 | +0.41(+1.16%) |
May 28, 2009 | 35.48 | 35.92 | 35.23 | 35.67 | 16,650,333 | +0.20(+0.57%) |
May 27, 2009 | 36.26 | 36.30 | 35.43 | 35.46 | 19,080,488 | -0.68(-1.88%) |
May 26, 2009 | 35.77 | 36.25 | 35.40 | 36.14 | 17,412,092 | +0.32(+0.89%) |
May 22, 2009 | 36.04 | 36.26 | 35.73 | 35.82 | 11,353,006 | -0.14(-0.40%) |
May 21, 2009 | 36.26 | 36.35 | 35.61 | 35.97 | 19,099,530 | -0.58(-1.58%) |
May 20, 2009 | 36.77 | 36.94 | 36.50 | 36.54 | 20,990,796 | -0.01(-0.04%) |
May 19, 2009 | 36.77 | 36.77 | 36.43 | 36.56 | 20,410,948 | -0.10(-0.29%) |
May 18, 2009 | 36.50 | 36.71 | 36.12 | 36.66 | 19,690,280 | +0.42(+1.15%) |
May 15, 2009 | 35.97 | 36.26 | 35.78 | 36.24 | 25,120,102 | +0.26(+0.71%) |
May 14, 2009 | 36.18 | 36.24 | 35.82 | 35.99 | 18,325,196 | -0.09(-0.24%) |
May 13, 2009 | 35.78 | 36.26 | 35.65 | 36.07 | 16,775,132 | +0.10(+0.27%) |
May 12, 2009 | 35.63 | 36.09 | 35.26 | 35.97 | 18,080,162 | +0.58(+1.64%) |
May 11, 2009 | 35.69 | 35.89 | 35.32 | 35.39 | 19,986,688 | -0.57(-1.58%) |
May 08, 2009 | 36.02 | 36.30 | 35.78 | 35.96 | 19,922,434 | +0.06(+0.16%) |
May 07, 2009 | 35.24 | 35.97 | 35.04 | 35.90 | 23,304,340 | +0.44(+1.25%) |
May 06, 2009 | 35.81 | 35.81 | 35.05 | 35.46 | 25,404,234 | -0.10(-0.28%) |
May 05, 2009 | 35.16 | 35.58 | 34.96 | 35.56 | 20,365,246 | +0.39(+1.12%) |
May 04, 2009 | 34.41 | 35.26 | 34.40 | 35.16 | 23,107,228 | +0.77(+2.22%) |