Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.45 | 40.67 | 39.76 | 39.83 | 20,226,846 | -0.59(-1.46%) |
Jul 30, 2009 | 40.34 | 40.87 | 40.25 | 40.42 | 19,316,198 | +0.41(+1.03%) |
Jul 29, 2009 | 39.74 | 40.19 | 39.70 | 40.01 | 16,085,510 | +0.16(+0.39%) |
Jul 28, 2009 | 39.92 | 40.28 | 39.64 | 39.85 | 13,796,450 | -0.11(-0.28%) |
Jul 27, 2009 | 40.15 | 40.28 | 39.66 | 39.96 | 12,134,054 | -0.27(-0.68%) |
Jul 24, 2009 | 39.42 | 40.31 | 39.40 | 40.24 | 17,446,428 | +0.84(+2.14%) |
Jul 23, 2009 | 38.77 | 39.48 | 38.66 | 39.40 | 19,099,488 | +0.67(+1.74%) |
Jul 22, 2009 | 38.89 | 39.14 | 38.56 | 38.72 | 14,305,606 | -0.20(-0.50%) |
Jul 21, 2009 | 38.81 | 39.19 | 38.48 | 38.92 | 17,154,932 | +0.28(+0.73%) |
Jul 20, 2009 | 38.90 | 38.90 | 38.43 | 38.64 | 14,103,444 | -0.11(-0.29%) |
Jul 17, 2009 | 38.96 | 38.96 | 38.43 | 38.75 | 17,290,070 | -0.01(-0.03%) |
Jul 16, 2009 | 38.56 | 39.05 | 38.48 | 38.76 | 17,725,808 | +0.19(+0.49%) |
Jul 15, 2009 | 38.24 | 38.60 | 38.09 | 38.57 | 19,850,900 | +0.48(+1.25%) |
Jul 14, 2009 | 37.94 | 38.41 | 37.58 | 38.09 | 31,235,214 | +0.33(+0.88%) |
Jul 13, 2009 | 37.28 | 37.85 | 37.26 | 37.76 | 20,735,404 | +0.52(+1.39%) |
Jul 10, 2009 | 36.86 | 37.54 | 36.80 | 37.24 | 20,883,676 | +0.16(+0.42%) |
Jul 09, 2009 | 37.35 | 37.45 | 36.82 | 37.09 | 17,311,256 | -0.26(-0.68%) |
Jul 08, 2009 | 36.93 | 37.43 | 36.78 | 37.34 | 23,562,268 | +0.56(+1.51%) |
Jul 07, 2009 | 37.03 | 37.10 | 36.72 | 36.78 | 14,794,796 | -0.26(-0.69%) |
Jul 06, 2009 | 36.71 | 37.13 | 36.44 | 37.04 | 19,687,784 | +0.42(+1.14%) |
Jul 02, 2009 | 37.11 | 37.11 | 36.60 | 36.62 | 23,112,548 | -0.71(-1.91%) |
Jul 01, 2009 | 37.17 | 37.41 | 36.89 | 37.33 | 23,415,240 | +0.18(+0.48%) |
Jun 30, 2009 | 37.44 | 37.44 | 36.78 | 37.16 | 24,419,156 | -0.10(-0.28%) |
Jun 29, 2009 | 37.03 | 37.29 | 36.65 | 37.26 | 21,111,730 | +0.24(+0.64%) |
Jun 26, 2009 | 36.77 | 37.03 | 36.41 | 37.03 | 49,371,504 | +0.22(+0.59%) |
Jun 25, 2009 | 36.39 | 36.92 | 36.33 | 36.81 | 21,767,278 | +0.53(+1.46%) |
Jun 24, 2009 | 36.15 | 36.52 | 36.01 | 36.28 | 19,058,138 | +0.29(+0.82%) |
Jun 23, 2009 | 36.33 | 36.37 | 35.92 | 35.99 | 19,027,224 | -0.31(-0.86%) |
Jun 22, 2009 | 36.55 | 36.61 | 36.23 | 36.30 | 20,234,876 | -0.39(-1.07%) |
Jun 19, 2009 | 36.83 | 37.06 | 36.58 | 36.69 | 29,555,654 | +0.20(+0.54%) |
Jun 18, 2009 | 36.22 | 36.75 | 35.99 | 36.50 | 18,502,154 | +0.39(+1.07%) |
Jun 17, 2009 | 35.77 | 36.33 | 35.69 | 36.11 | 19,921,624 | +0.38(+1.06%) |
Jun 16, 2009 | 35.99 | 36.19 | 35.71 | 35.73 | 19,270,686 | -0.09(-0.24%) |
Jun 15, 2009 | 36.53 | 36.62 | 35.68 | 35.82 | 22,639,490 | -0.86(-2.34%) |
Jun 12, 2009 | 36.56 | 36.99 | 36.45 | 36.67 | 18,163,446 | +0.01(+0.02%) |
Jun 11, 2009 | 36.41 | 36.95 | 36.38 | 36.67 | 19,533,126 | +0.26(+0.70%) |
Jun 10, 2009 | 36.65 | 36.80 | 36.12 | 36.41 | 20,275,290 | -0.03(-0.07%) |
Jun 09, 2009 | 36.65 | 36.80 | 36.41 | 36.44 | 17,061,026 | +0.05(+0.13%) |
Jun 08, 2009 | 36.11 | 36.71 | 36.09 | 36.39 | 15,119,808 | -0.20(-0.54%) |
Jun 05, 2009 | 36.51 | 36.77 | 36.07 | 36.59 | 15,615,470 | +0.06(+0.16%) |
Jun 04, 2009 | 36.87 | 36.90 | 36.29 | 36.53 | 18,679,154 | -0.21(-0.57%) |
Jun 03, 2009 | 36.56 | 36.83 | 36.41 | 36.74 | 17,107,066 | -0.03(-0.09%) |
Jun 02, 2009 | 36.67 | 36.95 | 36.39 | 36.77 | 15,709,459 | +0.28(+0.77%) |
Jun 01, 2009 | 36.47 | 36.67 | 36.16 | 36.49 | 19,037,680 | +0.41(+1.12%) |
May 29, 2009 | 35.71 | 36.16 | 35.33 | 36.09 | 19,115,692 | +0.41(+1.16%) |
May 28, 2009 | 35.49 | 35.93 | 35.23 | 35.67 | 16,647,703 | +0.20(+0.57%) |
May 27, 2009 | 36.27 | 36.31 | 35.43 | 35.47 | 19,077,472 | -0.68(-1.88%) |
May 26, 2009 | 35.78 | 36.26 | 35.40 | 36.15 | 17,409,342 | +0.32(+0.89%) |
May 22, 2009 | 36.05 | 36.27 | 35.74 | 35.83 | 11,351,212 | -0.14(-0.40%) |
May 21, 2009 | 36.26 | 36.36 | 35.62 | 35.97 | 19,096,512 | -0.58(-1.58%) |
May 20, 2009 | 36.78 | 36.94 | 36.50 | 36.55 | 20,987,478 | -0.01(-0.04%) |
May 19, 2009 | 36.77 | 36.77 | 36.44 | 36.56 | 20,407,724 | -0.10(-0.29%) |
May 18, 2009 | 36.50 | 36.71 | 36.12 | 36.67 | 19,687,170 | +0.42(+1.16%) |
May 15, 2009 | 35.98 | 36.27 | 35.79 | 36.25 | 25,116,134 | +0.26(+0.71%) |
May 14, 2009 | 36.19 | 36.24 | 35.82 | 35.99 | 18,322,300 | -0.09(-0.24%) |
May 13, 2009 | 35.78 | 36.27 | 35.66 | 36.08 | 16,772,482 | +0.10(+0.27%) |
May 12, 2009 | 35.64 | 36.09 | 35.26 | 35.98 | 18,077,304 | +0.58(+1.64%) |
May 11, 2009 | 35.69 | 35.90 | 35.33 | 35.40 | 19,983,530 | -0.57(-1.58%) |
May 08, 2009 | 36.03 | 36.31 | 35.78 | 35.97 | 19,919,286 | +0.06(+0.16%) |
May 07, 2009 | 35.25 | 35.98 | 35.04 | 35.91 | 23,300,658 | +0.44(+1.25%) |
May 06, 2009 | 35.82 | 35.82 | 35.05 | 35.46 | 25,400,220 | -0.10(-0.28%) |
May 05, 2009 | 35.16 | 35.59 | 34.97 | 35.56 | 20,362,028 | +0.39(+1.12%) |
May 04, 2009 | 34.42 | 35.26 | 34.41 | 35.17 | 23,103,578 | +0.77(+2.22%) |