Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.28 | 43.03 | 42.24 | 42.75 | 2,299,680 | +0.42(+1.00%) |
Jul 30, 2009 | 41.66 | 43.03 | 41.52 | 42.32 | 3,049,831 | +1.01(+2.44%) |
Jul 29, 2009 | 40.92 | 41.71 | 40.83 | 41.32 | 1,857,472 | -0.10(-0.24%) |
Jul 28, 2009 | 40.99 | 41.57 | 40.80 | 41.42 | 2,232,478 | +0.34(+0.82%) |
Jul 27, 2009 | 41.23 | 41.58 | 40.73 | 41.08 | 1,973,915 | +0.01(+0.03%) |
Jul 24, 2009 | 40.96 | 41.20 | 40.56 | 41.07 | 224 | -0.26(-0.63%) |
Jul 23, 2009 | 39.54 | 41.79 | 39.49 | 41.33 | 3,742,728 | +1.56(+3.93%) |
Jul 22, 2009 | 39.38 | 40.15 | 38.88 | 39.77 | 1,732,184 | +0.12(+0.31%) |
Jul 21, 2009 | 39.80 | 39.91 | 38.91 | 39.64 | 2,002,246 | -0.06(-0.16%) |
Jul 20, 2009 | 39.25 | 39.78 | 39.14 | 39.71 | 2,880,542 | +0.80(+2.04%) |
Jul 17, 2009 | 39.00 | 39.29 | 38.40 | 38.91 | 3,344,505 | -0.49(-1.26%) |
Jul 16, 2009 | 39.07 | 39.65 | 38.40 | 39.41 | 2,625,897 | +0.20(+0.51%) |
Jul 15, 2009 | 38.65 | 39.66 | 38.37 | 39.21 | 4,488,200 | +0.94(+2.45%) |
Jul 14, 2009 | 38.15 | 38.57 | 37.43 | 38.27 | 2,221,181 | +0.13(+0.34%) |
Jul 13, 2009 | 37.13 | 38.26 | 36.57 | 38.14 | 4,464,602 | +1.37(+3.73%) |
Jul 10, 2009 | 36.82 | 37.28 | 36.14 | 36.77 | 2,613,173 | -0.20(-0.54%) |
Jul 09, 2009 | 37.41 | 37.78 | 36.83 | 36.97 | 3,191,558 | -0.39(-1.04%) |
Jul 08, 2009 | 37.77 | 38.05 | 36.63 | 37.36 | 4,572,061 | +0.02(+0.06%) |
Jul 07, 2009 | 38.70 | 38.70 | 37.22 | 37.33 | 3,861,378 | -1.53(-3.94%) |
Jul 06, 2009 | 37.16 | 38.92 | 37.00 | 38.87 | 4,461,766 | +1.46(+3.89%) |
Jul 02, 2009 | 38.53 | 39.01 | 37.24 | 37.41 | 4,190,588 | -1.77(-4.51%) |
Jul 01, 2009 | 38.96 | 39.43 | 38.68 | 39.18 | 3,116,531 | +0.61(+1.57%) |
Jun 30, 2009 | 37.95 | 38.91 | 37.68 | 38.57 | 3,272,041 | +0.54(+1.43%) |
Jun 29, 2009 | 38.18 | 38.18 | 37.52 | 38.03 | 2,824,680 | -0.06(-0.15%) |
Jun 26, 2009 | 38.04 | 38.39 | 37.33 | 38.09 | 6,383,175 | -0.02(-0.05%) |
Jun 25, 2009 | 37.27 | 38.12 | 37.23 | 38.11 | 2,769,303 | +0.45(+1.20%) |
Jun 24, 2009 | 36.92 | 37.79 | 36.92 | 37.65 | 3,290,734 | +1.01(+2.75%) |
Jun 23, 2009 | 35.74 | 37.38 | 35.74 | 36.65 | 3,379,627 | +0.22(+0.60%) |
Jun 22, 2009 | 37.73 | 37.83 | 36.40 | 36.43 | 4,440,759 | -1.69(-4.44%) |
Jun 19, 2009 | 38.39 | 38.39 | 37.46 | 38.12 | 4,197,601 | +0.24(+0.64%) |
Jun 18, 2009 | 37.62 | 38.14 | 37.40 | 37.88 | 3,508,397 | +0.42(+1.12%) |
Jun 17, 2009 | 38.06 | 38.38 | 37.15 | 37.46 | 3,525,138 | -0.61(-1.59%) |
Jun 16, 2009 | 38.52 | 38.90 | 37.64 | 38.06 | 2,846,414 | -1.18(-3.02%) |
Jun 15, 2009 | 39.37 | 39.54 | 37.95 | 39.25 | 4,979,936 | -0.61(-1.52%) |
Jun 12, 2009 | 38.65 | 39.94 | 38.41 | 39.86 | 3,873,835 | +1.21(+3.12%) |
Jun 11, 2009 | 39.00 | 39.37 | 38.62 | 38.65 | 4,114,929 | -0.43(-1.10%) |
Jun 10, 2009 | 39.54 | 39.61 | 38.38 | 39.08 | 5,172,717 | -0.14(-0.35%) |
Jun 09, 2009 | 39.30 | 39.38 | 38.61 | 39.21 | 2,802,415 | +0.18(+0.45%) |
Jun 08, 2009 | 38.88 | 39.48 | 38.23 | 39.04 | 3,708,998 | -0.12(-0.32%) |
Jun 05, 2009 | 40.56 | 40.56 | 38.88 | 39.16 | 3,726,564 | -0.97(-2.41%) |
Jun 04, 2009 | 39.70 | 40.33 | 38.78 | 40.13 | 5,453,322 | +1.16(+2.98%) |
Jun 03, 2009 | 38.29 | 39.11 | 38.21 | 38.97 | 4,444,472 | +0.38(+0.99%) |
Jun 02, 2009 | 39.13 | 39.46 | 38.36 | 38.58 | 5,083,802 | -0.92(-2.34%) |
Jun 01, 2009 | 39.40 | 40.63 | 38.71 | 39.51 | 6,937,647 | +0.27(+0.69%) |
May 29, 2009 | 38.72 | 39.24 | 37.87 | 39.24 | 4,901,872 | +0.62(+1.62%) |
May 28, 2009 | 38.62 | 38.88 | 37.26 | 38.61 | 5,332,452 | +0.43(+1.13%) |
May 27, 2009 | 39.76 | 39.85 | 38.02 | 38.18 | 7,273,396 | -1.49(-3.76%) |
May 26, 2009 | 37.88 | 39.90 | 37.46 | 39.67 | 6,422,570 | +1.94(+5.15%) |
May 22, 2009 | 38.02 | 38.71 | 37.67 | 37.73 | 3,870,635 | -0.18(-0.48%) |
May 21, 2009 | 37.14 | 38.45 | 36.84 | 37.91 | 4,149,636 | +0.00(+0.00%) |
May 20, 2009 | 38.62 | 39.61 | 37.73 | 37.91 | 4,445,178 | -0.19(-0.51%) |
May 19, 2009 | 38.49 | 39.17 | 37.75 | 38.11 | 4,576,201 | -0.78(-2.01%) |
May 18, 2009 | 36.73 | 39.29 | 36.39 | 38.89 | 7,363,937 | +2.72(+7.52%) |
May 15, 2009 | 36.76 | 37.31 | 35.61 | 36.17 | 5,827,657 | -1.20(-3.20%) |
May 14, 2009 | 36.40 | 37.73 | 35.99 | 37.36 | 5,847,670 | +1.07(+2.95%) |
May 13, 2009 | 37.10 | 37.56 | 36.19 | 36.29 | 6,226,268 | -1.58(-4.18%) |
May 12, 2009 | 37.39 | 38.58 | 36.49 | 37.88 | 6,159,975 | +0.81(+2.18%) |
May 11, 2009 | 38.22 | 38.41 | 36.94 | 37.07 | 6,240,387 | -2.00(-5.11%) |
May 08, 2009 | 37.57 | 39.15 | 35.86 | 39.07 | 8,859,018 | +2.07(+5.61%) |
May 07, 2009 | 39.48 | 39.48 | 36.18 | 36.99 | 6,518,216 | -1.40(-3.64%) |
May 06, 2009 | 37.59 | 38.60 | 36.36 | 38.39 | 7,513,611 | +0.69(+1.83%) |
May 05, 2009 | 39.72 | 39.72 | 36.90 | 37.70 | 7,820,448 | -2.80(-6.91%) |
May 04, 2009 | 39.06 | 40.56 | 37.72 | 40.50 | 7,857,086 | +2.41(+6.33%) |