Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.75 | 43.51 | 42.70 | 43.22 | 2,274,560 | +0.43(+1.00%) |
Jul 30, 2009 | 42.12 | 43.51 | 41.98 | 42.79 | 3,016,517 | +1.02(+2.44%) |
Jul 29, 2009 | 41.37 | 42.17 | 41.28 | 41.77 | 1,837,182 | -0.10(-0.24%) |
Jul 28, 2009 | 41.44 | 42.03 | 41.25 | 41.87 | 2,208,091 | +0.34(+0.82%) |
Jul 27, 2009 | 41.69 | 42.04 | 41.18 | 41.53 | 1,952,353 | +0.01(+0.03%) |
Jul 24, 2009 | 41.42 | 41.66 | 41.00 | 41.52 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.98 | 42.25 | 39.93 | 41.78 | 3,701,845 | +1.58(+3.93%) |
Jul 22, 2009 | 39.82 | 40.59 | 39.31 | 40.21 | 1,713,262 | +0.12(+0.31%) |
Jul 21, 2009 | 40.24 | 40.35 | 39.34 | 40.08 | 1,980,375 | -0.07(-0.16%) |
Jul 20, 2009 | 39.69 | 40.22 | 39.58 | 40.15 | 2,849,076 | +0.80(+2.04%) |
Jul 17, 2009 | 39.43 | 39.72 | 38.82 | 39.34 | 3,307,971 | -0.50(-1.26%) |
Jul 16, 2009 | 39.50 | 40.09 | 38.82 | 39.84 | 2,597,213 | +0.20(+0.51%) |
Jul 15, 2009 | 39.08 | 40.10 | 38.79 | 39.64 | 4,439,173 | +0.95(+2.45%) |
Jul 14, 2009 | 38.57 | 38.99 | 37.84 | 38.69 | 2,196,919 | +0.13(+0.34%) |
Jul 13, 2009 | 37.54 | 38.68 | 36.97 | 38.56 | 4,415,834 | +1.39(+3.73%) |
Jul 10, 2009 | 37.22 | 37.69 | 36.54 | 37.17 | 2,584,629 | -0.20(-0.54%) |
Jul 09, 2009 | 37.82 | 38.19 | 37.24 | 37.38 | 3,156,696 | -0.39(-1.04%) |
Jul 08, 2009 | 38.19 | 38.47 | 37.03 | 37.77 | 4,522,118 | +0.02(+0.06%) |
Jul 07, 2009 | 39.13 | 39.13 | 37.63 | 37.75 | 3,819,198 | -1.55(-3.94%) |
Jul 06, 2009 | 37.57 | 39.35 | 37.41 | 39.30 | 4,413,028 | +1.47(+3.89%) |
Jul 02, 2009 | 38.96 | 39.44 | 37.65 | 37.82 | 4,144,812 | -1.79(-4.51%) |
Jul 01, 2009 | 39.39 | 39.87 | 39.11 | 39.61 | 3,082,488 | +0.61(+1.57%) |
Jun 30, 2009 | 38.37 | 39.34 | 38.09 | 39.00 | 3,236,299 | +0.55(+1.43%) |
Jun 29, 2009 | 38.60 | 38.60 | 37.93 | 38.45 | 2,793,824 | -0.06(-0.15%) |
Jun 26, 2009 | 38.46 | 38.81 | 37.75 | 38.51 | 6,313,449 | -0.02(-0.05%) |
Jun 25, 2009 | 37.68 | 38.54 | 37.64 | 38.53 | 2,739,053 | +0.46(+1.20%) |
Jun 24, 2009 | 37.33 | 38.21 | 37.33 | 38.07 | 3,254,788 | +1.02(+2.75%) |
Jun 23, 2009 | 36.14 | 37.79 | 36.14 | 37.05 | 3,342,710 | +0.22(+0.60%) |
Jun 22, 2009 | 38.15 | 38.25 | 36.80 | 36.83 | 4,392,251 | -1.71(-4.44%) |
Jun 19, 2009 | 38.82 | 38.82 | 37.87 | 38.54 | 4,151,748 | +0.24(+0.64%) |
Jun 18, 2009 | 38.03 | 38.56 | 37.81 | 38.29 | 3,470,074 | +0.42(+1.12%) |
Jun 17, 2009 | 38.49 | 38.80 | 37.56 | 37.87 | 3,486,631 | -0.61(-1.59%) |
Jun 16, 2009 | 38.94 | 39.32 | 38.06 | 38.49 | 2,815,322 | -1.20(-3.02%) |
Jun 15, 2009 | 39.81 | 39.98 | 38.37 | 39.68 | 4,925,538 | -0.61(-1.52%) |
Jun 12, 2009 | 39.08 | 40.38 | 38.83 | 40.30 | 3,831,519 | +1.22(+3.12%) |
Jun 11, 2009 | 39.43 | 39.80 | 39.05 | 39.07 | 4,069,980 | -0.43(-1.10%) |
Jun 10, 2009 | 39.98 | 40.05 | 38.80 | 39.51 | 5,116,213 | -0.14(-0.35%) |
Jun 09, 2009 | 39.73 | 39.81 | 39.03 | 39.65 | 2,771,803 | +0.18(+0.45%) |
Jun 08, 2009 | 39.31 | 39.91 | 38.65 | 39.47 | 3,668,483 | -0.13(-0.32%) |
Jun 05, 2009 | 41.01 | 41.01 | 39.31 | 39.59 | 3,685,857 | -0.98(-2.41%) |
Jun 04, 2009 | 40.14 | 40.77 | 39.21 | 40.57 | 5,393,753 | +1.17(+2.98%) |
Jun 03, 2009 | 38.71 | 39.54 | 38.63 | 39.40 | 4,395,923 | +0.39(+0.99%) |
Jun 02, 2009 | 39.56 | 39.90 | 38.78 | 39.01 | 5,028,270 | -0.93(-2.34%) |
Jun 01, 2009 | 39.83 | 41.08 | 39.13 | 39.94 | 6,861,864 | +0.27(+0.69%) |
May 29, 2009 | 39.15 | 39.67 | 38.29 | 39.67 | 4,848,327 | +0.63(+1.62%) |
May 28, 2009 | 39.05 | 39.31 | 37.68 | 39.04 | 5,274,204 | +0.43(+1.13%) |
May 27, 2009 | 40.19 | 40.29 | 38.44 | 38.60 | 7,193,946 | -1.51(-3.76%) |
May 26, 2009 | 38.29 | 40.34 | 37.87 | 40.11 | 6,352,414 | +1.97(+5.15%) |
May 22, 2009 | 38.44 | 39.14 | 38.09 | 38.15 | 3,828,354 | -0.18(-0.48%) |
May 21, 2009 | 37.55 | 38.87 | 37.25 | 38.33 | 4,104,307 | +0.00(+0.00%) |
May 20, 2009 | 39.05 | 40.05 | 38.15 | 38.33 | 4,396,622 | -0.20(-0.51%) |
May 19, 2009 | 38.91 | 39.60 | 38.16 | 38.53 | 4,526,214 | -0.79(-2.01%) |
May 18, 2009 | 37.13 | 39.72 | 36.79 | 39.32 | 7,283,498 | +2.75(+7.52%) |
May 15, 2009 | 37.17 | 37.72 | 36.01 | 36.57 | 5,763,999 | -1.21(-3.20%) |
May 14, 2009 | 36.80 | 38.15 | 36.38 | 37.78 | 5,783,794 | +1.08(+2.95%) |
May 13, 2009 | 37.51 | 37.97 | 36.59 | 36.69 | 6,158,256 | -1.60(-4.18%) |
May 12, 2009 | 37.81 | 39.01 | 36.90 | 38.29 | 6,092,687 | +0.82(+2.18%) |
May 11, 2009 | 38.65 | 38.83 | 37.35 | 37.48 | 6,172,221 | -2.02(-5.11%) |
May 08, 2009 | 37.98 | 39.58 | 36.26 | 39.50 | 8,762,248 | +2.10(+5.61%) |
May 07, 2009 | 39.91 | 39.92 | 36.58 | 37.40 | 6,447,015 | -1.41(-3.64%) |
May 06, 2009 | 38.00 | 39.03 | 36.76 | 38.81 | 7,431,537 | +0.70(+1.83%) |
May 05, 2009 | 40.16 | 40.16 | 37.31 | 38.12 | 7,735,022 | -2.83(-6.91%) |
May 04, 2009 | 39.49 | 41.01 | 38.13 | 40.94 | 7,771,260 | +2.44(+6.33%) |