Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.73 | 43.49 | 42.69 | 43.21 | 2,275,338 | +0.43(+1.00%) |
Jul 30, 2009 | 42.11 | 43.49 | 41.97 | 42.78 | 3,017,549 | +1.02(+2.44%) |
Jul 29, 2009 | 41.35 | 42.16 | 41.27 | 41.76 | 1,837,811 | -0.10(-0.24%) |
Jul 28, 2009 | 41.42 | 42.01 | 41.24 | 41.86 | 2,208,847 | +0.34(+0.82%) |
Jul 27, 2009 | 41.67 | 42.03 | 41.16 | 41.52 | 1,953,021 | +0.01(+0.03%) |
Jul 24, 2009 | 41.40 | 41.65 | 40.99 | 41.51 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.97 | 42.23 | 39.91 | 41.77 | 3,703,111 | +1.58(+3.93%) |
Jul 22, 2009 | 39.81 | 40.58 | 39.29 | 40.19 | 1,713,848 | +0.12(+0.31%) |
Jul 21, 2009 | 40.22 | 40.34 | 39.32 | 40.07 | 1,981,052 | -0.07(-0.16%) |
Jul 20, 2009 | 39.67 | 40.21 | 39.56 | 40.13 | 2,850,051 | +0.80(+2.04%) |
Jul 17, 2009 | 39.42 | 39.71 | 38.81 | 39.33 | 3,309,103 | -0.50(-1.26%) |
Jul 16, 2009 | 39.49 | 40.07 | 38.81 | 39.83 | 2,598,102 | +0.20(+0.51%) |
Jul 15, 2009 | 39.07 | 40.09 | 38.78 | 39.63 | 4,440,692 | +0.95(+2.45%) |
Jul 14, 2009 | 38.56 | 38.98 | 37.83 | 38.68 | 2,197,670 | +0.13(+0.34%) |
Jul 13, 2009 | 37.53 | 38.67 | 36.96 | 38.55 | 4,417,344 | +1.39(+3.73%) |
Jul 10, 2009 | 37.21 | 37.67 | 36.53 | 37.16 | 2,585,513 | -0.20(-0.54%) |
Jul 09, 2009 | 37.81 | 38.18 | 37.23 | 37.36 | 3,157,775 | -0.39(-1.04%) |
Jul 08, 2009 | 38.17 | 38.45 | 37.02 | 37.76 | 4,523,665 | +0.02(+0.06%) |
Jul 07, 2009 | 39.12 | 39.12 | 37.61 | 37.73 | 3,820,505 | -1.55(-3.94%) |
Jul 06, 2009 | 37.56 | 39.34 | 37.40 | 39.28 | 4,414,538 | +1.47(+3.89%) |
Jul 02, 2009 | 38.94 | 39.42 | 37.64 | 37.81 | 4,146,230 | -1.79(-4.51%) |
Jul 01, 2009 | 39.38 | 39.85 | 39.10 | 39.60 | 3,083,543 | +0.61(+1.57%) |
Jun 30, 2009 | 38.35 | 39.33 | 38.08 | 38.98 | 3,237,407 | +0.55(+1.42%) |
Jun 29, 2009 | 38.59 | 38.59 | 37.92 | 38.44 | 2,794,780 | -0.06(-0.15%) |
Jun 26, 2009 | 38.45 | 38.80 | 37.73 | 38.50 | 6,315,608 | -0.02(-0.05%) |
Jun 25, 2009 | 37.67 | 38.53 | 37.63 | 38.51 | 2,739,990 | +0.46(+1.20%) |
Jun 24, 2009 | 37.31 | 38.20 | 37.31 | 38.06 | 3,255,901 | +1.02(+2.75%) |
Jun 23, 2009 | 36.13 | 37.78 | 36.13 | 37.04 | 3,343,853 | +0.22(+0.60%) |
Jun 22, 2009 | 38.13 | 38.23 | 36.79 | 36.82 | 4,393,754 | -1.71(-4.44%) |
Jun 19, 2009 | 38.81 | 38.81 | 37.86 | 38.53 | 4,153,169 | +0.24(+0.64%) |
Jun 18, 2009 | 38.02 | 38.55 | 37.80 | 38.28 | 3,471,261 | +0.42(+1.12%) |
Jun 17, 2009 | 38.47 | 38.79 | 37.54 | 37.86 | 3,487,824 | -0.61(-1.59%) |
Jun 16, 2009 | 38.93 | 39.31 | 38.04 | 38.47 | 2,816,285 | -1.20(-3.02%) |
Jun 15, 2009 | 39.79 | 39.97 | 38.36 | 39.67 | 4,927,223 | -0.61(-1.52%) |
Jun 12, 2009 | 39.07 | 40.37 | 38.82 | 40.28 | 3,832,830 | +1.22(+3.12%) |
Jun 11, 2009 | 39.42 | 39.79 | 39.04 | 39.06 | 4,071,372 | -0.43(-1.10%) |
Jun 10, 2009 | 39.97 | 40.04 | 38.79 | 39.50 | 5,117,964 | -0.14(-0.35%) |
Jun 09, 2009 | 39.72 | 39.80 | 39.02 | 39.63 | 2,772,751 | +0.18(+0.45%) |
Jun 08, 2009 | 39.29 | 39.90 | 38.64 | 39.45 | 3,669,738 | -0.13(-0.32%) |
Jun 05, 2009 | 41.00 | 41.00 | 39.29 | 39.58 | 3,687,118 | -0.98(-2.41%) |
Jun 04, 2009 | 40.13 | 40.76 | 39.20 | 40.56 | 5,395,598 | +1.17(+2.98%) |
Jun 03, 2009 | 38.70 | 39.53 | 38.61 | 39.38 | 4,397,427 | +0.39(+0.99%) |
Jun 02, 2009 | 39.54 | 39.88 | 38.77 | 39.00 | 5,029,990 | -0.93(-2.34%) |
Jun 01, 2009 | 39.82 | 41.06 | 39.12 | 39.93 | 6,864,211 | +0.27(+0.69%) |
May 29, 2009 | 39.14 | 39.66 | 38.28 | 39.66 | 4,849,985 | +0.63(+1.62%) |
May 28, 2009 | 39.03 | 39.30 | 37.66 | 39.03 | 5,276,008 | +0.43(+1.13%) |
May 27, 2009 | 40.18 | 40.28 | 38.43 | 38.59 | 7,196,407 | -1.51(-3.76%) |
May 26, 2009 | 38.28 | 40.32 | 37.86 | 40.10 | 6,354,587 | +1.96(+5.15%) |
May 22, 2009 | 38.43 | 39.13 | 38.07 | 38.13 | 3,829,664 | -0.18(-0.48%) |
May 21, 2009 | 37.54 | 38.86 | 37.23 | 38.32 | 4,105,711 | +0.00(+0.00%) |
May 20, 2009 | 39.03 | 40.03 | 38.13 | 38.32 | 4,398,126 | -0.20(-0.51%) |
May 19, 2009 | 38.90 | 39.59 | 38.15 | 38.51 | 4,527,762 | -0.79(-2.01%) |
May 18, 2009 | 37.12 | 39.71 | 36.78 | 39.31 | 7,285,990 | +2.75(+7.52%) |
May 15, 2009 | 37.16 | 37.71 | 36.00 | 36.55 | 5,765,971 | -1.21(-3.20%) |
May 14, 2009 | 36.79 | 38.13 | 36.37 | 37.76 | 5,785,772 | +1.08(+2.95%) |
May 13, 2009 | 37.50 | 37.96 | 36.58 | 36.68 | 6,160,362 | -1.60(-4.18%) |
May 12, 2009 | 37.79 | 39.00 | 36.88 | 38.28 | 6,094,771 | +0.82(+2.18%) |
May 11, 2009 | 38.63 | 38.82 | 37.33 | 37.47 | 6,174,332 | -2.02(-5.11%) |
May 08, 2009 | 37.97 | 39.57 | 36.25 | 39.48 | 8,765,245 | +2.10(+5.60%) |
May 07, 2009 | 39.90 | 39.91 | 36.57 | 37.39 | 6,449,221 | -1.41(-3.64%) |
May 06, 2009 | 37.99 | 39.01 | 36.75 | 38.80 | 7,434,079 | +0.70(+1.83%) |
May 05, 2009 | 40.15 | 40.15 | 37.30 | 38.10 | 7,737,668 | -2.83(-6.91%) |
May 04, 2009 | 39.48 | 41.00 | 38.12 | 40.93 | 7,773,918 | +2.43(+6.33%) |