Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.94 | 41.02 | 40.40 | 40.96 | 48,243,804 | -0.19(-0.47%) |
Jul 30, 2009 | 40.90 | 41.61 | 40.68 | 41.15 | 65,038,084 | -0.41(-0.99%) |
Jul 29, 2009 | 41.35 | 41.65 | 40.90 | 41.56 | 41,421,032 | -0.27(-0.64%) |
Jul 28, 2009 | 41.82 | 42.18 | 41.38 | 41.83 | 39,605,556 | -0.40(-0.95%) |
Jul 27, 2009 | 42.14 | 42.35 | 41.75 | 42.23 | 29,836,398 | +0.17(+0.40%) |
Jul 24, 2009 | 41.52 | 42.11 | 41.46 | 42.06 | 31,254,864 | +0.40(+0.95%) |
Jul 23, 2009 | 40.62 | 41.74 | 40.57 | 41.67 | 46,614,664 | +0.94(+2.31%) |
Jul 22, 2009 | 40.66 | 41.15 | 40.45 | 40.72 | 42,577,784 | -0.28(-0.68%) |
Jul 21, 2009 | 40.39 | 41.03 | 40.34 | 41.00 | 44,591,792 | +0.89(+2.22%) |
Jul 20, 2009 | 40.21 | 40.37 | 39.64 | 40.11 | 36,566,044 | +0.24(+0.61%) |
Jul 17, 2009 | 39.74 | 40.00 | 39.48 | 39.87 | 44,329,284 | +0.03(+0.09%) |
Jul 16, 2009 | 39.68 | 40.03 | 39.26 | 39.83 | 40,463,520 | +0.01(+0.03%) |
Jul 15, 2009 | 39.10 | 39.86 | 38.92 | 39.82 | 50,969,912 | +1.29(+3.35%) |
Jul 14, 2009 | 38.52 | 38.61 | 38.09 | 38.53 | 39,320,840 | +0.30(+0.79%) |
Jul 13, 2009 | 37.56 | 38.24 | 37.53 | 38.23 | 54,407,076 | +0.34(+0.89%) |
Jul 10, 2009 | 37.88 | 38.05 | 37.67 | 37.89 | 44,549,460 | -0.49(-1.29%) |
Jul 09, 2009 | 38.87 | 38.97 | 38.23 | 38.38 | 39,135,524 | -0.17(-0.44%) |
Jul 08, 2009 | 38.73 | 39.06 | 38.11 | 38.55 | 51,646,692 | -0.17(-0.45%) |
Jul 07, 2009 | 39.34 | 39.45 | 38.62 | 38.73 | 43,060,180 | -0.90(-2.26%) |
Jul 06, 2009 | 39.37 | 39.65 | 38.61 | 39.62 | 51,175,628 | -0.23(-0.57%) |
Jul 02, 2009 | 40.48 | 40.57 | 39.57 | 39.85 | 39,436,744 | -1.20(-2.93%) |
Jul 01, 2009 | 41.12 | 41.61 | 40.97 | 41.06 | 38,753,652 | +0.38(+0.93%) |
Jun 30, 2009 | 41.08 | 41.29 | 40.21 | 40.68 | 46,987,824 | -0.39(-0.95%) |
Jun 29, 2009 | 40.41 | 41.18 | 40.22 | 41.07 | 41,862,648 | +0.89(+2.22%) |
Jun 26, 2009 | 40.54 | 40.61 | 40.07 | 40.18 | 47,543,320 | -0.48(-1.19%) |
Jun 25, 2009 | 39.95 | 40.75 | 39.89 | 40.66 | 53,108,852 | +0.83(+2.09%) |
Jun 24, 2009 | 40.32 | 40.51 | 39.67 | 39.83 | 35,853,652 | -0.29(-0.73%) |
Jun 23, 2009 | 40.31 | 40.52 | 39.86 | 40.12 | 41,499,660 | +0.06(+0.16%) |
Jun 22, 2009 | 40.79 | 40.83 | 39.97 | 40.05 | 48,807,032 | -1.29(-3.11%) |
Jun 19, 2009 | 41.81 | 41.89 | 40.97 | 41.34 | 73,505,416 | -0.23(-0.55%) |
Jun 18, 2009 | 41.45 | 41.95 | 41.40 | 41.57 | 35,635,368 | +0.01(+0.03%) |
Jun 17, 2009 | 41.35 | 41.77 | 41.22 | 41.56 | 51,433,340 | -0.12(-0.29%) |
Jun 16, 2009 | 42.67 | 42.73 | 41.65 | 41.68 | 41,623,912 | -0.69(-1.62%) |
Jun 15, 2009 | 42.27 | 42.45 | 42.04 | 42.36 | 47,901,820 | -0.56(-1.31%) |
Jun 12, 2009 | 42.73 | 43.15 | 42.53 | 42.93 | 37,292,292 | -0.16(-0.36%) |
Jun 11, 2009 | 43.06 | 43.54 | 42.54 | 43.09 | 53,032,960 | +0.12(+0.28%) |
Jun 10, 2009 | 43.04 | 43.13 | 42.38 | 42.96 | 47,022,928 | +0.42(+0.98%) |
Jun 09, 2009 | 42.80 | 42.95 | 42.11 | 42.54 | 37,676,716 | -0.03(-0.07%) |
Jun 08, 2009 | 42.34 | 42.88 | 41.94 | 42.57 | 40,045,340 | +0.12(+0.27%) |
Jun 05, 2009 | 42.62 | 42.77 | 41.91 | 42.46 | 45,516,560 | -0.01(-0.01%) |
Jun 04, 2009 | 42.28 | 42.50 | 41.93 | 42.46 | 44,571,988 | +0.52(+1.25%) |
Jun 03, 2009 | 42.12 | 42.15 | 41.50 | 41.94 | 51,139,544 | -0.49(-1.15%) |
Jun 02, 2009 | 41.57 | 42.60 | 41.57 | 42.43 | 49,285,500 | +0.67(+1.62%) |
Jun 01, 2009 | 41.00 | 41.92 | 40.87 | 41.75 | 54,660,736 | +1.40(+3.47%) |
May 29, 2009 | 40.61 | 40.87 | 40.12 | 40.35 | 57,046,780 | +0.07(+0.17%) |
May 28, 2009 | 39.88 | 40.61 | 39.64 | 40.28 | 47,779,736 | +0.54(+1.36%) |
May 27, 2009 | 40.61 | 41.09 | 39.66 | 39.74 | 39,547,188 | -0.88(-2.16%) |
May 26, 2009 | 39.79 | 40.70 | 39.51 | 40.62 | 50,538,276 | +0.57(+1.42%) |
May 22, 2009 | 39.93 | 40.54 | 39.79 | 40.05 | 32,008,978 | +0.26(+0.64%) |
May 21, 2009 | 39.98 | 40.14 | 39.56 | 39.79 | 41,298,088 | -0.71(-1.75%) |
May 20, 2009 | 40.91 | 41.54 | 40.35 | 40.50 | 49,069,100 | -0.53(-1.29%) |
May 19, 2009 | 40.91 | 41.39 | 40.77 | 41.03 | 35,836,684 | +0.01(+0.03%) |
May 18, 2009 | 40.58 | 41.17 | 40.44 | 41.02 | 43,069,052 | +0.81(+2.01%) |
May 15, 2009 | 40.33 | 40.58 | 39.91 | 40.21 | 45,913,352 | -0.38(-0.93%) |
May 14, 2009 | 40.45 | 40.78 | 38.17 | 40.59 | 36,604,212 | -0.01(-0.01%) |
May 13, 2009 | 40.72 | 41.06 | 40.40 | 40.60 | 44,705,712 | -0.15(-0.37%) |
May 12, 2009 | 40.60 | 41.43 | 40.47 | 40.75 | 48,701,252 | +0.44(+1.10%) |
May 11, 2009 | 40.43 | 40.52 | 40.05 | 40.30 | 40,759,388 | -0.89(-2.16%) |
May 08, 2009 | 40.38 | 41.45 | 40.37 | 41.19 | 61,678,836 | +1.09(+2.71%) |
May 07, 2009 | 40.15 | 40.17 | 39.34 | 40.11 | 55,927,988 | +0.20(+0.51%) |
May 06, 2009 | 39.59 | 39.91 | 39.24 | 39.90 | 52,942,632 | +0.54(+1.37%) |
May 05, 2009 | 39.61 | 39.75 | 39.08 | 39.36 | 34,219,124 | -0.32(-0.81%) |
May 04, 2009 | 39.86 | 40.10 | 39.37 | 39.68 | 46,929,856 | +0.11(+0.28%) |