Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.40 | 43.98 | 42.40 | 43.50 | 1,863,150 | +0.72(+1.68%) |
Jul 30, 2009 | 42.66 | 43.25 | 42.15 | 42.78 | 2,222,840 | +0.79(+1.88%) |
Jul 29, 2009 | 42.51 | 43.77 | 41.42 | 41.99 | 3,768,705 | +0.41(+0.99%) |
Jul 28, 2009 | 40.61 | 41.67 | 39.90 | 41.58 | 2,339,478 | +0.08(+0.19%) |
Jul 27, 2009 | 41.07 | 41.83 | 40.91 | 41.50 | 1,206,732 | +0.14(+0.34%) |
Jul 24, 2009 | 40.93 | 41.38 | 40.29 | 41.36 | 876 | +0.36(+0.88%) |
Jul 23, 2009 | 40.10 | 41.15 | 40.02 | 41.00 | 1,754,503 | +0.89(+2.22%) |
Jul 22, 2009 | 40.68 | 40.90 | 39.79 | 40.11 | 1,189,344 | -0.86(-2.10%) |
Jul 21, 2009 | 41.00 | 41.82 | 40.07 | 40.97 | 1,541,244 | +0.54(+1.34%) |
Jul 20, 2009 | 40.31 | 40.53 | 39.26 | 40.43 | 1,221,024 | +1.14(+2.90%) |
Jul 17, 2009 | 38.91 | 39.59 | 38.43 | 39.29 | 983,806 | +0.41(+1.05%) |
Jul 16, 2009 | 37.81 | 39.05 | 37.40 | 38.88 | 989,153 | +0.71(+1.86%) |
Jul 15, 2009 | 37.09 | 38.27 | 37.09 | 38.17 | 1,058,106 | +1.57(+4.29%) |
Jul 14, 2009 | 35.92 | 36.60 | 35.82 | 36.60 | 984,747 | +0.94(+2.64%) |
Jul 13, 2009 | 34.60 | 35.71 | 34.49 | 35.66 | 1,479,425 | +0.48(+1.36%) |
Jul 10, 2009 | 34.68 | 35.48 | 34.28 | 35.18 | 1,413,833 | -0.16(-0.45%) |
Jul 09, 2009 | 35.61 | 36.06 | 34.68 | 35.34 | 2,125,106 | +0.24(+0.68%) |
Jul 08, 2009 | 35.18 | 35.87 | 34.07 | 35.10 | 1,878,364 | -0.22(-0.62%) |
Jul 07, 2009 | 36.67 | 36.67 | 35.25 | 35.32 | 1,405,210 | -1.23(-3.37%) |
Jul 06, 2009 | 35.53 | 36.65 | 35.02 | 36.55 | 1,714,946 | +0.12(+0.33%) |
Jul 02, 2009 | 37.27 | 37.27 | 36.12 | 36.43 | 1,238,617 | -1.55(-4.08%) |
Jul 01, 2009 | 37.65 | 38.65 | 37.65 | 37.98 | 1,290,686 | +0.40(+1.06%) |
Jun 30, 2009 | 37.90 | 38.48 | 36.86 | 37.58 | 1,388,566 | -0.49(-1.29%) |
Jun 29, 2009 | 38.18 | 38.74 | 37.58 | 38.07 | 1,606,566 | +0.26(+0.69%) |
Jun 26, 2009 | 38.24 | 38.40 | 37.69 | 37.81 | 1,205,431 | -0.56(-1.46%) |
Jun 25, 2009 | 37.60 | 38.55 | 37.54 | 38.37 | 2,242,352 | +2.35(+6.52%) |
Jun 24, 2009 | 36.04 | 36.91 | 35.50 | 36.02 | 1,604,562 | +0.19(+0.53%) |
Jun 23, 2009 | 35.50 | 36.28 | 35.22 | 35.83 | 1,141,116 | +0.62(+1.76%) |
Jun 22, 2009 | 36.73 | 37.01 | 35.17 | 35.21 | 2,008,926 | -2.31(-6.16%) |
Jun 19, 2009 | 38.03 | 38.16 | 36.90 | 37.52 | 1,776,543 | +0.00(+0.00%) |
Jun 18, 2009 | 37.44 | 38.12 | 36.90 | 37.52 | 1,736,106 | -0.14(-0.37%) |
Jun 17, 2009 | 38.18 | 38.46 | 37.13 | 37.66 | 2,617,898 | -0.81(-2.11%) |
Jun 16, 2009 | 39.30 | 40.30 | 38.35 | 38.47 | 1,439,987 | -0.83(-2.11%) |
Jun 15, 2009 | 40.16 | 40.16 | 38.85 | 39.30 | 1,059,467 | -1.54(-3.77%) |
Jun 12, 2009 | 41.65 | 41.68 | 40.28 | 40.84 | 1,166,667 | -1.08(-2.58%) |
Jun 11, 2009 | 41.25 | 42.57 | 41.25 | 41.92 | 1,637,665 | +0.75(+1.82%) |
Jun 10, 2009 | 42.67 | 42.67 | 40.44 | 41.17 | 1,899,296 | -0.32(-0.77%) |
Jun 09, 2009 | 41.03 | 42.02 | 40.53 | 41.49 | 1,851,539 | +0.63(+1.54%) |
Jun 08, 2009 | 41.04 | 41.24 | 39.78 | 40.86 | 2,369,583 | -1.14(-2.71%) |
Jun 05, 2009 | 43.21 | 43.33 | 41.65 | 42.00 | 3,606,596 | -0.90(-2.10%) |
Jun 04, 2009 | 43.79 | 44.00 | 41.82 | 42.90 | 30,980,108 | +1.31(+3.15%) |
Jun 03, 2009 | 42.97 | 42.97 | 40.82 | 41.59 | 2,920,476 | -2.02(-4.63%) |
Jun 02, 2009 | 43.47 | 44.49 | 42.88 | 43.61 | 1,533,866 | -0.09(-0.21%) |
Jun 01, 2009 | 42.75 | 43.97 | 42.47 | 43.70 | 1,696,753 | +2.08(+5.00%) |
May 29, 2009 | 40.95 | 41.75 | 40.26 | 41.62 | 2,227,288 | +2.69(+6.91%) |
May 28, 2009 | 37.78 | 39.04 | 37.01 | 38.93 | 2,194,946 | -0.01(-0.03%) |
May 27, 2009 | 40.42 | 40.53 | 38.82 | 38.94 | 1,592,698 | -1.28(-3.18%) |
May 26, 2009 | 38.00 | 40.40 | 37.53 | 40.22 | 1,244,047 | +1.65(+4.28%) |
May 22, 2009 | 38.75 | 39.31 | 38.34 | 38.57 | 535,095 | +0.22(+0.57%) |
May 21, 2009 | 39.25 | 39.42 | 37.72 | 38.35 | 946,000 | -1.71(-4.27%) |
May 20, 2009 | 39.74 | 41.79 | 39.72 | 40.06 | 2,200,212 | +1.04(+2.67%) |
May 19, 2009 | 37.61 | 39.19 | 36.91 | 39.02 | 1,596,919 | +1.24(+3.28%) |
May 18, 2009 | 36.38 | 37.78 | 36.25 | 37.78 | 902,425 | +2.19(+6.15%) |
May 15, 2009 | 35.40 | 36.39 | 35.08 | 35.59 | 1,536,218 | -0.07(-0.20%) |
May 14, 2009 | 34.32 | 36.21 | 34.15 | 35.66 | 827,793 | +0.82(+2.35%) |
May 13, 2009 | 36.22 | 36.38 | 34.51 | 34.84 | 1,070,037 | -2.18(-5.89%) |
May 12, 2009 | 37.49 | 37.77 | 35.89 | 37.02 | 1,571,728 | +0.05(+0.14%) |
May 11, 2009 | 37.97 | 37.97 | 36.61 | 36.97 | 1,591,197 | -1.79(-4.62%) |
May 08, 2009 | 36.75 | 38.87 | 36.72 | 38.76 | 1,360,454 | +2.77(+7.70%) |
May 07, 2009 | 38.36 | 38.36 | 35.45 | 35.99 | 1,683,855 | -1.27(-3.41%) |
May 06, 2009 | 37.17 | 37.49 | 36.36 | 37.26 | 1,235,574 | +0.87(+2.39%) |
May 05, 2009 | 36.87 | 37.06 | 35.12 | 36.39 | 1,095,268 | -0.85(-2.28%) |
May 04, 2009 | 36.73 | 37.24 | 36.47 | 37.24 | 1,258,000 | +2.32(+6.64%) |