Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.67 | 45.08 | 43.94 | 44.16 | 8,976,306 | -0.57(-1.27%) |
Jul 30, 2009 | 45.12 | 45.71 | 44.64 | 44.72 | 13,909,590 | -0.09(-0.19%) |
Jul 29, 2009 | 44.38 | 45.00 | 44.19 | 44.81 | 16,668,102 | +0.57(+1.30%) |
Jul 28, 2009 | 44.44 | 44.53 | 43.53 | 44.23 | 26,531,308 | +1.17(+2.72%) |
Jul 27, 2009 | 43.28 | 43.58 | 42.36 | 43.06 | 15,364,565 | -0.11(-0.25%) |
Jul 24, 2009 | 41.95 | 43.23 | 41.95 | 43.17 | 9,559,596 | +0.77(+1.80%) |
Jul 23, 2009 | 41.41 | 42.50 | 41.13 | 42.41 | 14,132,829 | +1.04(+2.52%) |
Jul 22, 2009 | 41.53 | 41.89 | 41.12 | 41.36 | 7,751,070 | -0.18(-0.44%) |
Jul 21, 2009 | 41.58 | 41.76 | 41.18 | 41.55 | 9,570,658 | +0.26(+0.62%) |
Jul 20, 2009 | 41.52 | 41.74 | 40.95 | 41.29 | 10,147,932 | -0.37(-0.88%) |
Jul 17, 2009 | 41.67 | 41.81 | 41.10 | 41.66 | 11,188,875 | +0.23(+0.55%) |
Jul 16, 2009 | 41.04 | 42.39 | 40.75 | 41.43 | 17,197,242 | +0.43(+1.04%) |
Jul 15, 2009 | 41.36 | 41.37 | 40.56 | 41.01 | 14,446,268 | -0.16(-0.40%) |
Jul 14, 2009 | 41.03 | 41.65 | 40.98 | 41.17 | 12,023,613 | +0.06(+0.15%) |
Jul 13, 2009 | 40.79 | 41.26 | 40.50 | 41.11 | 16,869,674 | +0.14(+0.35%) |
Jul 10, 2009 | 40.83 | 41.64 | 40.66 | 40.97 | 12,150,426 | -0.23(-0.55%) |
Jul 09, 2009 | 41.83 | 42.02 | 40.78 | 41.19 | 22,873,768 | -0.97(-2.30%) |
Jul 08, 2009 | 42.70 | 43.19 | 42.08 | 42.16 | 70,608,896 | +5.15(+13.92%) |
Jul 07, 2009 | 36.79 | 37.53 | 36.57 | 37.01 | 14,075,801 | +0.13(+0.35%) |
Jul 06, 2009 | 36.28 | 36.98 | 35.89 | 36.89 | 10,225,101 | +0.41(+1.13%) |
Jul 02, 2009 | 37.20 | 37.34 | 36.47 | 36.47 | 10,687,291 | -0.91(-2.44%) |
Jul 01, 2009 | 37.91 | 37.91 | 37.33 | 37.39 | 11,804,769 | -0.13(-0.34%) |
Jun 30, 2009 | 37.49 | 37.83 | 37.03 | 37.52 | 15,247,397 | -0.12(-0.32%) |
Jun 29, 2009 | 37.25 | 37.74 | 36.88 | 37.64 | 17,575,940 | +0.22(+0.59%) |
Jun 26, 2009 | 36.45 | 37.52 | 36.15 | 37.42 | 43,906,140 | +0.62(+1.69%) |
Jun 25, 2009 | 36.67 | 36.96 | 35.89 | 36.79 | 11,539,554 | +0.64(+1.78%) |
Jun 24, 2009 | 36.17 | 36.42 | 35.90 | 36.15 | 11,323,762 | -0.09(-0.25%) |
Jun 23, 2009 | 36.18 | 36.51 | 36.08 | 36.24 | 11,359,279 | +0.11(+0.29%) |
Jun 22, 2009 | 36.52 | 36.70 | 36.08 | 36.13 | 13,819,636 | -0.96(-2.58%) |
Jun 19, 2009 | 37.77 | 38.16 | 36.89 | 37.09 | 28,222,136 | -0.49(-1.30%) |
Jun 18, 2009 | 37.61 | 37.76 | 37.01 | 37.58 | 12,959,091 | +0.16(+0.42%) |
Jun 17, 2009 | 36.42 | 37.66 | 36.36 | 37.42 | 15,888,478 | +1.13(+3.12%) |
Jun 16, 2009 | 35.58 | 36.59 | 35.42 | 36.29 | 15,441,857 | +1.25(+3.58%) |
Jun 15, 2009 | 35.42 | 35.61 | 34.87 | 35.04 | 9,935,630 | -0.68(-1.90%) |
Jun 12, 2009 | 35.15 | 35.93 | 34.96 | 35.72 | 9,600,617 | +0.37(+1.04%) |
Jun 11, 2009 | 35.43 | 35.84 | 34.94 | 35.35 | 11,325,670 | -0.16(-0.46%) |
Jun 10, 2009 | 35.75 | 36.81 | 35.15 | 35.51 | 13,088,910 | -0.45(-1.26%) |
Jun 09, 2009 | 36.34 | 36.35 | 35.72 | 35.96 | 7,438,950 | -0.12(-0.33%) |
Jun 08, 2009 | 35.72 | 36.47 | 35.62 | 36.08 | 7,572,625 | +0.02(+0.06%) |
Jun 05, 2009 | 36.50 | 36.65 | 35.54 | 36.06 | 7,585,088 | -0.09(-0.24%) |
Jun 04, 2009 | 36.81 | 37.10 | 35.82 | 36.15 | 9,113,762 | -0.64(-1.75%) |
Jun 03, 2009 | 35.97 | 36.93 | 35.43 | 36.79 | 11,152,474 | +0.84(+2.35%) |
Jun 02, 2009 | 35.86 | 36.41 | 35.67 | 35.95 | 9,963,336 | +0.45(+1.26%) |
Jun 01, 2009 | 35.75 | 35.88 | 35.34 | 35.50 | 7,377,826 | +0.11(+0.32%) |
May 29, 2009 | 35.43 | 35.67 | 34.79 | 35.39 | 9,897,272 | -0.10(-0.28%) |
May 28, 2009 | 35.26 | 35.76 | 35.04 | 35.49 | 6,753,180 | +0.23(+0.66%) |
May 27, 2009 | 35.55 | 36.01 | 35.03 | 35.26 | 8,945,357 | -0.41(-1.15%) |
May 26, 2009 | 34.27 | 35.74 | 34.16 | 35.67 | 9,425,248 | +0.73(+2.09%) |
May 22, 2009 | 35.22 | 35.35 | 34.73 | 34.94 | 4,332,686 | -0.13(-0.38%) |
May 21, 2009 | 35.43 | 35.81 | 34.58 | 35.07 | 8,991,289 | -0.78(-2.17%) |
May 20, 2009 | 35.48 | 36.14 | 35.37 | 35.85 | 10,728,137 | +0.46(+1.30%) |
May 19, 2009 | 34.93 | 35.49 | 34.77 | 35.39 | 10,780,233 | +0.43(+1.22%) |
May 18, 2009 | 34.48 | 35.05 | 33.90 | 34.96 | 10,553,932 | +0.84(+2.45%) |
May 15, 2009 | 34.27 | 34.41 | 33.66 | 34.13 | 11,040,060 | -0.01(-0.04%) |
May 14, 2009 | 34.28 | 34.73 | 34.02 | 34.14 | 9,605,633 | +0.09(+0.27%) |
May 13, 2009 | 34.21 | 34.77 | 34.02 | 34.05 | 10,776,411 | -0.12(-0.35%) |
May 12, 2009 | 33.92 | 34.72 | 33.66 | 34.17 | 12,736,982 | +0.21(+0.63%) |
May 11, 2009 | 33.09 | 34.14 | 32.95 | 33.96 | 11,892,869 | +0.51(+1.53%) |
May 08, 2009 | 33.48 | 33.88 | 32.92 | 33.45 | 12,163,038 | +0.09(+0.25%) |
May 07, 2009 | 33.90 | 34.30 | 32.99 | 33.36 | 16,523,967 | -0.39(-1.15%) |
May 06, 2009 | 34.31 | 34.36 | 33.27 | 33.75 | 11,416,612 | -0.26(-0.75%) |
May 05, 2009 | 34.39 | 34.64 | 33.68 | 34.01 | 9,460,778 | -0.37(-1.07%) |
May 04, 2009 | 34.81 | 34.86 | 34.07 | 34.38 | 8,458,000 | -0.07(-0.21%) |