Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.12 | 43.79 | 42.99 | 43.12 | 2,602,935 | -0.22(-0.51%) |
Jul 30, 2009 | 43.57 | 43.79 | 42.39 | 43.34 | 3,932,993 | +0.11(+0.26%) |
Jul 29, 2009 | 42.16 | 43.62 | 42.01 | 43.23 | 5,993,536 | +0.97(+2.30%) |
Jul 28, 2009 | 42.03 | 42.50 | 41.72 | 42.26 | 2,892,196 | +0.25(+0.59%) |
Jul 27, 2009 | 42.12 | 42.46 | 41.67 | 42.01 | 2,964,386 | -0.27(-0.63%) |
Jul 24, 2009 | 41.72 | 42.58 | 41.62 | 42.27 | 105 | +0.44(+1.05%) |
Jul 23, 2009 | 42.49 | 44.07 | 41.51 | 41.84 | 15,814,009 | +2.01(+5.05%) |
Jul 22, 2009 | 39.30 | 39.98 | 39.07 | 39.83 | 4,287,415 | +0.18(+0.46%) |
Jul 21, 2009 | 39.91 | 40.23 | 39.32 | 39.65 | 3,128,785 | -0.02(-0.05%) |
Jul 20, 2009 | 39.04 | 39.73 | 38.87 | 39.67 | 2,916,721 | +0.73(+1.88%) |
Jul 17, 2009 | 38.77 | 39.01 | 38.37 | 38.93 | 2,855,417 | +0.15(+0.39%) |
Jul 16, 2009 | 38.03 | 38.94 | 37.97 | 38.78 | 3,882,976 | +0.70(+1.85%) |
Jul 15, 2009 | 37.76 | 38.29 | 37.62 | 38.07 | 3,773,325 | +0.60(+1.60%) |
Jul 14, 2009 | 37.48 | 37.48 | 36.68 | 37.47 | 2,905,358 | +0.11(+0.31%) |
Jul 13, 2009 | 36.59 | 37.49 | 36.59 | 37.36 | 3,539,515 | +0.81(+2.21%) |
Jul 10, 2009 | 36.04 | 37.89 | 35.34 | 36.55 | 2,422,933 | +0.24(+0.66%) |
Jul 09, 2009 | 36.48 | 36.84 | 36.01 | 36.31 | 3,126,570 | +0.07(+0.18%) |
Jul 08, 2009 | 37.00 | 37.61 | 36.11 | 36.25 | 3,906,986 | -0.59(-1.60%) |
Jul 07, 2009 | 37.68 | 37.94 | 36.74 | 36.84 | 2,787,503 | -0.99(-2.62%) |
Jul 06, 2009 | 37.29 | 37.93 | 37.21 | 37.83 | 3,112,975 | +0.69(+1.85%) |
Jul 02, 2009 | 37.97 | 38.37 | 37.14 | 37.14 | 3,080,355 | -1.32(-3.44%) |
Jul 01, 2009 | 39.08 | 39.20 | 38.35 | 38.47 | 4,115,279 | -0.36(-0.93%) |
Jun 30, 2009 | 39.86 | 39.86 | 38.67 | 38.83 | 3,607,989 | -1.00(-2.51%) |
Jun 29, 2009 | 40.07 | 40.27 | 39.05 | 39.83 | 2,822,030 | -0.09(-0.21%) |
Jun 26, 2009 | 39.84 | 40.06 | 39.17 | 39.91 | 4,503,621 | +0.11(+0.29%) |
Jun 25, 2009 | 38.83 | 39.82 | 38.68 | 39.80 | 4,566,187 | +1.45(+3.77%) |
Jun 24, 2009 | 37.73 | 38.63 | 37.47 | 38.35 | 5,956,554 | +0.94(+2.52%) |
Jun 23, 2009 | 38.20 | 38.59 | 37.27 | 37.41 | 3,954,603 | -0.53(-1.41%) |
Jun 22, 2009 | 39.07 | 39.31 | 37.94 | 37.94 | 3,648,901 | -1.46(-3.70%) |
Jun 19, 2009 | 39.14 | 39.78 | 38.95 | 39.40 | 4,610,265 | +0.27(+0.68%) |
Jun 18, 2009 | 38.95 | 39.47 | 38.81 | 39.13 | 3,419,434 | +0.17(+0.44%) |
Jun 17, 2009 | 38.31 | 39.30 | 37.95 | 38.96 | 4,851,573 | +0.68(+1.77%) |
Jun 16, 2009 | 38.69 | 39.24 | 37.93 | 38.28 | 5,947,753 | -0.21(-0.54%) |
Jun 15, 2009 | 39.49 | 39.62 | 38.31 | 38.49 | 4,808,281 | -1.30(-3.28%) |
Jun 12, 2009 | 39.56 | 40.01 | 39.32 | 39.80 | 3,234,058 | -0.08(-0.19%) |
Jun 11, 2009 | 39.75 | 40.45 | 39.75 | 39.87 | 5,260,634 | +0.16(+0.41%) |
Jun 10, 2009 | 38.87 | 39.71 | 38.72 | 39.71 | 6,314,223 | +0.87(+2.23%) |
Jun 09, 2009 | 38.03 | 39.09 | 37.83 | 38.85 | 5,070,568 | +1.08(+2.85%) |
Jun 08, 2009 | 37.20 | 38.10 | 37.07 | 37.77 | 4,284,210 | -0.31(-0.83%) |
Jun 05, 2009 | 37.63 | 38.52 | 37.48 | 38.08 | 4,585,569 | +0.62(+1.65%) |
Jun 04, 2009 | 37.60 | 37.67 | 36.72 | 37.47 | 5,470,186 | +0.01(+0.03%) |
Jun 03, 2009 | 37.86 | 38.08 | 36.98 | 37.46 | 6,433,943 | -0.71(-1.87%) |
Jun 02, 2009 | 37.97 | 38.43 | 37.57 | 38.17 | 6,399,877 | +0.22(+0.58%) |
Jun 01, 2009 | 37.45 | 38.27 | 37.21 | 37.95 | 5,847,913 | +0.90(+2.42%) |
May 29, 2009 | 36.60 | 37.24 | 36.15 | 37.06 | 5,687,403 | +0.50(+1.35%) |
May 28, 2009 | 36.47 | 36.67 | 35.67 | 36.56 | 4,171,453 | +0.40(+1.11%) |
May 27, 2009 | 36.25 | 36.98 | 35.81 | 36.16 | 6,082,922 | -0.04(-0.11%) |
May 26, 2009 | 35.24 | 36.42 | 34.54 | 36.20 | 7,552,290 | +1.67(+4.83%) |
May 22, 2009 | 33.65 | 34.94 | 33.62 | 34.53 | 4,908,524 | +0.90(+2.66%) |
May 21, 2009 | 33.91 | 34.10 | 33.44 | 33.64 | 3,672,585 | -0.54(-1.59%) |
May 20, 2009 | 34.42 | 34.59 | 33.86 | 34.18 | 5,783,451 | -0.06(-0.17%) |
May 19, 2009 | 33.60 | 34.33 | 33.43 | 34.24 | 3,181,231 | +0.46(+1.35%) |
May 18, 2009 | 33.36 | 33.93 | 32.98 | 33.78 | 3,586,582 | +0.31(+0.94%) |
May 15, 2009 | 33.60 | 33.88 | 33.13 | 33.47 | 3,403,292 | -0.48(-1.40%) |
May 14, 2009 | 34.23 | 34.59 | 33.60 | 33.94 | 3,575,873 | -0.30(-0.89%) |
May 13, 2009 | 34.77 | 34.87 | 34.07 | 34.25 | 4,383,695 | -0.94(-2.68%) |
May 12, 2009 | 34.98 | 35.23 | 34.49 | 35.19 | 3,655,524 | +0.50(+1.43%) |
May 11, 2009 | 34.48 | 34.99 | 34.27 | 34.69 | 3,167,527 | -0.25(-0.71%) |
May 08, 2009 | 35.15 | 35.61 | 34.67 | 34.94 | 4,958,314 | +0.14(+0.41%) |
May 07, 2009 | 34.27 | 34.92 | 33.78 | 34.80 | 5,814,460 | +0.91(+2.70%) |
May 06, 2009 | 34.96 | 35.24 | 33.64 | 33.88 | 5,392,961 | -0.94(-2.71%) |
May 05, 2009 | 35.06 | 35.59 | 34.48 | 34.83 | 4,812,104 | -0.41(-1.16%) |
May 04, 2009 | 35.34 | 35.38 | 35.09 | 35.24 | 7,344,534 | +0.43(+1.23%) |