Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.79 | 40.12 | 39.57 | 40.01 | 2,062,767 | +0.24(+0.61%) |
Jul 30, 2009 | 39.44 | 40.22 | 39.42 | 39.77 | 1,625,742 | +0.85(+2.19%) |
Jul 29, 2009 | 38.66 | 39.07 | 38.57 | 38.92 | 1,113,573 | +0.05(+0.13%) |
Jul 28, 2009 | 38.66 | 39.01 | 38.51 | 38.87 | 1,536,944 | +0.07(+0.17%) |
Jul 27, 2009 | 38.40 | 38.97 | 38.40 | 38.80 | 1,420,178 | +0.49(+1.27%) |
Jul 24, 2009 | 38.37 | 38.47 | 37.84 | 38.32 | 1,346,241 | -0.24(-0.63%) |
Jul 23, 2009 | 37.78 | 38.82 | 37.54 | 38.56 | 2,620,221 | +0.86(+2.28%) |
Jul 22, 2009 | 37.18 | 38.03 | 37.01 | 37.70 | 2,341,894 | -0.10(-0.26%) |
Jul 21, 2009 | 38.54 | 38.54 | 37.40 | 37.80 | 2,938,862 | -0.38(-1.00%) |
Jul 20, 2009 | 38.26 | 38.49 | 37.98 | 38.18 | 2,142,458 | +0.26(+0.69%) |
Jul 17, 2009 | 38.27 | 38.55 | 37.75 | 37.92 | 1,951,772 | -0.35(-0.91%) |
Jul 16, 2009 | 38.10 | 38.51 | 37.62 | 38.27 | 2,382,705 | +0.02(+0.06%) |
Jul 15, 2009 | 37.32 | 38.62 | 37.25 | 38.24 | 2,937,986 | +1.52(+4.14%) |
Jul 14, 2009 | 36.98 | 37.02 | 36.32 | 36.72 | 2,077,602 | -0.10(-0.26%) |
Jul 13, 2009 | 35.66 | 36.88 | 35.37 | 36.82 | 2,425,192 | +2.14(+6.16%) |
Jul 10, 2009 | 34.86 | 35.07 | 34.58 | 34.69 | 2,119,904 | -0.51(-1.45%) |
Jul 09, 2009 | 35.02 | 35.55 | 34.90 | 35.20 | 1,902,323 | +0.61(+1.76%) |
Jul 08, 2009 | 35.38 | 35.42 | 33.82 | 34.59 | 2,733,427 | -0.59(-1.69%) |
Jul 07, 2009 | 35.65 | 35.86 | 35.18 | 35.18 | 1,992,398 | -0.46(-1.30%) |
Jul 06, 2009 | 35.33 | 35.77 | 35.04 | 35.64 | 2,322,736 | -0.15(-0.43%) |
Jul 02, 2009 | 36.36 | 36.46 | 35.75 | 35.80 | 1,953,533 | -1.13(-3.06%) |
Jul 01, 2009 | 37.26 | 37.41 | 36.86 | 36.93 | 2,182,646 | -0.21(-0.57%) |
Jun 30, 2009 | 37.55 | 37.80 | 36.88 | 37.14 | 2,806,449 | -0.40(-1.06%) |
Jun 29, 2009 | 37.20 | 37.64 | 36.77 | 37.54 | 2,279,376 | +0.47(+1.27%) |
Jun 26, 2009 | 36.67 | 37.28 | 36.53 | 37.06 | 1,639,624 | +0.32(+0.86%) |
Jun 25, 2009 | 36.03 | 36.76 | 35.98 | 36.75 | 1,863,951 | +0.70(+1.94%) |
Jun 24, 2009 | 36.09 | 36.58 | 35.76 | 36.05 | 2,098,452 | +0.18(+0.50%) |
Jun 23, 2009 | 35.51 | 36.15 | 35.30 | 35.87 | 2,636,065 | +0.45(+1.28%) |
Jun 22, 2009 | 37.02 | 37.36 | 35.39 | 35.42 | 2,153,903 | -2.16(-5.75%) |
Jun 19, 2009 | 37.43 | 37.75 | 36.81 | 37.58 | 1,717,092 | +0.61(+1.65%) |
Jun 18, 2009 | 36.26 | 37.07 | 36.15 | 36.97 | 1,915,922 | +0.82(+2.27%) |
Jun 17, 2009 | 36.96 | 36.97 | 35.76 | 36.15 | 3,768,680 | -0.97(-2.60%) |
Jun 16, 2009 | 37.97 | 37.97 | 37.03 | 37.11 | 2,196,342 | -0.69(-1.83%) |
Jun 15, 2009 | 38.26 | 38.53 | 37.75 | 37.80 | 2,240,323 | -0.90(-2.33%) |
Jun 12, 2009 | 38.32 | 38.80 | 38.29 | 38.70 | 1,837,560 | +0.28(+0.74%) |
Jun 11, 2009 | 38.15 | 39.03 | 38.06 | 38.42 | 3,208,058 | +0.80(+2.12%) |
Jun 10, 2009 | 38.82 | 38.82 | 37.62 | 37.62 | 3,650,172 | -0.85(-2.22%) |
Jun 09, 2009 | 38.45 | 38.70 | 38.15 | 38.48 | 3,056,798 | +0.22(+0.57%) |
Jun 08, 2009 | 38.19 | 38.60 | 37.80 | 38.26 | 2,865,921 | +0.32(+0.83%) |
Jun 05, 2009 | 38.98 | 39.05 | 37.73 | 37.94 | 3,325,790 | -0.37(-0.95%) |
Jun 04, 2009 | 37.30 | 38.37 | 37.25 | 38.31 | 2,883,740 | +1.28(+3.44%) |
Jun 03, 2009 | 37.19 | 37.51 | 36.66 | 37.03 | 2,661,109 | -0.39(-1.04%) |
Jun 02, 2009 | 37.49 | 37.74 | 37.13 | 37.42 | 2,648,027 | -0.81(-2.12%) |
Jun 01, 2009 | 38.34 | 38.79 | 37.80 | 38.23 | 2,379,003 | +0.35(+0.92%) |
May 29, 2009 | 37.49 | 37.93 | 36.85 | 37.88 | 2,628,530 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.30 | 35.84 | 37.21 | 3,216,845 | +1.05(+2.90%) |
May 27, 2009 | 37.67 | 37.76 | 36.08 | 36.16 | 1,762,859 | -1.14(-3.05%) |
May 26, 2009 | 35.72 | 37.42 | 35.62 | 37.30 | 3,125,099 | +1.33(+3.70%) |
May 22, 2009 | 36.55 | 36.67 | 35.92 | 35.97 | 2,515,783 | -0.30(-0.83%) |
May 21, 2009 | 35.75 | 36.69 | 35.72 | 36.27 | 3,647,859 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.24 | 36.03 | 36.34 | 3,904,261 | -0.93(-2.48%) |
May 19, 2009 | 38.43 | 38.70 | 37.19 | 37.27 | 3,329,256 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.38 | 36.75 | 38.22 | 2,978,419 | +2.27(+6.33%) |
May 15, 2009 | 36.55 | 36.98 | 35.72 | 35.94 | 2,797,045 | -0.71(-1.95%) |
May 14, 2009 | 35.26 | 36.85 | 35.26 | 36.66 | 3,602,903 | +1.02(+2.85%) |
May 13, 2009 | 36.38 | 36.62 | 35.37 | 35.64 | 3,718,279 | -1.67(-4.48%) |
May 12, 2009 | 38.92 | 38.92 | 36.29 | 37.32 | 4,261,793 | -1.11(-2.90%) |
May 11, 2009 | 39.48 | 39.92 | 38.24 | 38.43 | 5,193,724 | -2.17(-5.34%) |
May 08, 2009 | 38.61 | 40.74 | 38.15 | 40.60 | 5,148,844 | +2.66(+7.00%) |
May 07, 2009 | 41.07 | 41.07 | 37.23 | 37.94 | 5,055,641 | -0.97(-2.50%) |
May 06, 2009 | 37.46 | 39.33 | 37.26 | 38.92 | 5,059,666 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.94 | 36.44 | 4,660,677 | -0.49(-1.33%) |
May 04, 2009 | 33.67 | 36.93 | 33.67 | 36.93 | 4,351,432 | +3.62(+10.86%) |