Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.22 | 39.74 | 38.91 | 39.35 | 3,552,632 | +0.18(+0.47%) |
Jul 30, 2009 | 39.20 | 39.68 | 38.86 | 39.16 | 4,338,426 | +0.41(+1.06%) |
Jul 29, 2009 | 38.03 | 39.00 | 37.65 | 38.75 | 5,296,153 | +0.58(+1.51%) |
Jul 28, 2009 | 36.68 | 38.25 | 36.68 | 38.18 | 5,709,906 | +1.54(+4.21%) |
Jul 27, 2009 | 36.65 | 37.29 | 35.41 | 36.63 | 9,918,132 | -0.65(-1.75%) |
Jul 24, 2009 | 38.05 | 38.12 | 37.14 | 37.29 | 140 | -0.87(-2.27%) |
Jul 23, 2009 | 38.48 | 38.59 | 37.69 | 38.15 | 4,488,007 | -0.21(-0.54%) |
Jul 22, 2009 | 38.64 | 38.79 | 38.20 | 38.36 | 3,125,954 | -0.39(-1.01%) |
Jul 21, 2009 | 38.98 | 38.98 | 38.20 | 38.75 | 3,239,414 | +0.06(+0.15%) |
Jul 20, 2009 | 38.28 | 38.72 | 37.81 | 38.69 | 2,134,449 | +0.65(+1.70%) |
Jul 17, 2009 | 38.76 | 38.98 | 37.87 | 38.05 | 3,281,321 | -0.85(-2.19%) |
Jul 16, 2009 | 38.43 | 39.07 | 38.37 | 38.90 | 3,136,022 | +0.44(+1.15%) |
Jul 15, 2009 | 38.03 | 38.49 | 37.88 | 38.46 | 2,319,605 | +0.74(+1.96%) |
Jul 14, 2009 | 37.27 | 37.86 | 36.93 | 37.72 | 3,080,786 | +0.58(+1.55%) |
Jul 13, 2009 | 36.45 | 37.18 | 36.44 | 37.15 | 3,483,764 | +0.50(+1.36%) |
Jul 10, 2009 | 36.51 | 36.98 | 36.38 | 36.65 | 2,715,222 | +0.04(+0.10%) |
Jul 09, 2009 | 36.92 | 37.09 | 36.46 | 36.61 | 2,809,032 | -0.26(-0.71%) |
Jul 08, 2009 | 37.04 | 37.42 | 36.58 | 36.88 | 3,281,867 | -0.11(-0.29%) |
Jul 07, 2009 | 38.16 | 38.32 | 36.91 | 36.98 | 3,504,035 | -1.33(-3.47%) |
Jul 06, 2009 | 38.00 | 38.35 | 37.78 | 38.31 | 2,627,060 | +0.22(+0.58%) |
Jul 02, 2009 | 39.35 | 39.38 | 38.09 | 38.09 | 2,909,413 | -1.46(-3.70%) |
Jul 01, 2009 | 39.52 | 39.94 | 39.33 | 39.55 | 2,808,409 | +0.21(+0.52%) |
Jun 30, 2009 | 40.31 | 40.38 | 39.18 | 39.35 | 3,395,478 | -1.14(-2.82%) |
Jun 29, 2009 | 39.43 | 40.66 | 39.26 | 40.49 | 4,183,926 | +1.09(+2.78%) |
Jun 26, 2009 | 39.61 | 39.76 | 39.14 | 39.40 | 6,221,303 | -0.26(-0.65%) |
Jun 25, 2009 | 39.22 | 39.90 | 39.19 | 39.65 | 3,534,844 | +0.91(+2.35%) |
Jun 24, 2009 | 39.90 | 40.10 | 38.59 | 38.74 | 3,735,369 | -1.03(-2.59%) |
Jun 23, 2009 | 40.54 | 40.69 | 39.62 | 39.77 | 3,346,501 | -1.04(-2.54%) |
Jun 22, 2009 | 41.50 | 41.50 | 40.67 | 40.81 | 3,786,512 | -0.92(-2.20%) |
Jun 19, 2009 | 41.58 | 42.17 | 41.34 | 41.73 | 4,522,199 | +0.38(+0.91%) |
Jun 18, 2009 | 41.01 | 41.58 | 40.80 | 41.35 | 2,318,018 | +0.42(+1.02%) |
Jun 17, 2009 | 40.71 | 41.23 | 40.49 | 40.93 | 2,050,033 | +0.11(+0.28%) |
Jun 16, 2009 | 41.39 | 41.54 | 40.78 | 40.82 | 2,605,042 | -0.73(-1.75%) |
Jun 15, 2009 | 41.95 | 42.00 | 40.90 | 41.55 | 2,691,877 | -0.91(-2.13%) |
Jun 12, 2009 | 42.03 | 42.64 | 41.65 | 42.45 | 2,161,957 | +0.33(+0.79%) |
Jun 11, 2009 | 41.90 | 42.79 | 41.90 | 42.12 | 2,848,246 | +0.18(+0.42%) |
Jun 10, 2009 | 42.48 | 42.65 | 41.07 | 41.94 | 2,865,210 | -0.15(-0.35%) |
Jun 09, 2009 | 42.91 | 43.09 | 41.90 | 42.09 | 3,966,924 | -0.86(-2.00%) |
Jun 08, 2009 | 42.52 | 43.38 | 42.31 | 42.95 | 3,218,129 | +0.01(+0.02%) |
Jun 05, 2009 | 42.19 | 43.42 | 42.19 | 42.94 | 3,897,972 | +0.96(+2.28%) |
Jun 04, 2009 | 41.48 | 42.08 | 41.19 | 41.98 | 2,855,120 | +0.36(+0.87%) |
Jun 03, 2009 | 42.48 | 42.60 | 41.20 | 41.62 | 3,239,123 | -0.99(-2.32%) |
Jun 02, 2009 | 42.11 | 42.84 | 42.03 | 42.61 | 2,979,460 | +0.48(+1.13%) |
Jun 01, 2009 | 40.69 | 42.23 | 40.68 | 42.13 | 2,908,501 | +1.71(+4.24%) |
May 29, 2009 | 40.50 | 40.80 | 39.72 | 40.42 | 3,324,854 | -0.10(-0.25%) |
May 28, 2009 | 39.94 | 40.73 | 39.23 | 40.52 | 3,298,810 | +0.94(+2.37%) |
May 27, 2009 | 40.04 | 40.45 | 39.56 | 39.58 | 3,155,871 | -0.39(-0.98%) |
May 26, 2009 | 39.40 | 40.38 | 39.25 | 39.97 | 6,480,821 | +0.41(+1.02%) |
May 22, 2009 | 39.63 | 40.06 | 39.18 | 39.57 | 2,576,153 | +0.00(+0.00%) |
May 21, 2009 | 40.27 | 40.27 | 39.01 | 39.57 | 3,097,081 | -1.04(-2.57%) |
May 20, 2009 | 40.60 | 41.17 | 40.43 | 40.61 | 3,580,225 | +0.21(+0.53%) |
May 19, 2009 | 39.50 | 40.72 | 39.46 | 40.40 | 4,128,353 | +1.00(+2.54%) |
May 18, 2009 | 39.03 | 39.43 | 38.49 | 39.40 | 4,641,554 | +0.32(+0.82%) |
May 15, 2009 | 39.67 | 39.96 | 38.88 | 39.08 | 4,911,326 | -0.59(-1.49%) |
May 14, 2009 | 39.29 | 39.83 | 39.08 | 39.67 | 4,371,046 | +0.38(+0.98%) |
May 13, 2009 | 39.11 | 39.33 | 38.01 | 39.28 | 4,901,935 | +0.00(+0.00%) |
May 12, 2009 | 38.67 | 39.45 | 38.13 | 39.28 | 3,467,868 | +0.83(+2.16%) |
May 11, 2009 | 39.16 | 39.63 | 38.40 | 38.45 | 3,571,796 | -1.24(-3.13%) |
May 08, 2009 | 38.55 | 39.74 | 38.27 | 39.70 | 4,610,062 | +1.58(+4.14%) |
May 07, 2009 | 38.74 | 38.96 | 37.78 | 38.12 | 4,662,924 | -0.41(-1.07%) |
May 06, 2009 | 38.20 | 38.59 | 37.81 | 38.53 | 3,029,299 | +0.44(+1.16%) |
May 05, 2009 | 38.34 | 38.47 | 37.69 | 38.09 | 3,030,172 | -0.27(-0.70%) |
May 04, 2009 | 37.16 | 38.42 | 37.16 | 38.36 | 4,082,516 | +1.15(+3.09%) |