Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.66 | 45.07 | 43.92 | 44.14 | 8,978,739 | -0.57(-1.27%) |
Jul 30, 2009 | 45.11 | 45.70 | 44.63 | 44.71 | 13,913,359 | -0.09(-0.19%) |
Jul 29, 2009 | 44.36 | 44.99 | 44.18 | 44.80 | 16,672,619 | +0.57(+1.30%) |
Jul 28, 2009 | 44.43 | 44.52 | 43.51 | 44.22 | 26,538,498 | +1.17(+2.72%) |
Jul 27, 2009 | 43.27 | 43.57 | 42.35 | 43.05 | 15,368,729 | -0.11(-0.25%) |
Jul 24, 2009 | 41.94 | 43.22 | 41.94 | 43.16 | 9,562,186 | +0.77(+1.80%) |
Jul 23, 2009 | 41.40 | 42.49 | 41.12 | 42.39 | 14,136,659 | +1.04(+2.52%) |
Jul 22, 2009 | 41.52 | 41.88 | 41.10 | 41.35 | 7,753,170 | -0.18(-0.44%) |
Jul 21, 2009 | 41.57 | 41.75 | 41.17 | 41.54 | 9,573,251 | +0.26(+0.62%) |
Jul 20, 2009 | 41.50 | 41.73 | 40.94 | 41.28 | 10,150,682 | -0.37(-0.88%) |
Jul 17, 2009 | 41.66 | 41.80 | 41.09 | 41.65 | 11,191,907 | +0.23(+0.55%) |
Jul 16, 2009 | 41.03 | 42.38 | 40.74 | 41.42 | 17,201,902 | +0.43(+1.04%) |
Jul 15, 2009 | 41.35 | 41.36 | 40.55 | 41.00 | 14,450,183 | -0.16(-0.40%) |
Jul 14, 2009 | 41.02 | 41.64 | 40.97 | 41.16 | 12,026,871 | +0.06(+0.16%) |
Jul 13, 2009 | 40.78 | 41.25 | 40.49 | 41.10 | 16,874,244 | +0.14(+0.35%) |
Jul 10, 2009 | 40.82 | 41.63 | 40.65 | 40.96 | 12,153,718 | -0.23(-0.55%) |
Jul 09, 2009 | 41.82 | 42.00 | 40.76 | 41.18 | 22,879,966 | -0.97(-2.30%) |
Jul 08, 2009 | 42.68 | 43.18 | 42.07 | 42.15 | 70,628,032 | +5.15(+13.92%) |
Jul 07, 2009 | 36.78 | 37.52 | 36.56 | 37.00 | 14,079,616 | +0.13(+0.35%) |
Jul 06, 2009 | 36.27 | 36.97 | 35.88 | 36.88 | 10,227,872 | +0.41(+1.13%) |
Jul 02, 2009 | 37.19 | 37.33 | 36.46 | 36.46 | 10,690,188 | -0.91(-2.45%) |
Jul 01, 2009 | 37.90 | 37.90 | 37.32 | 37.38 | 11,807,968 | -0.13(-0.34%) |
Jun 30, 2009 | 37.48 | 37.82 | 37.02 | 37.51 | 15,251,529 | -0.12(-0.32%) |
Jun 29, 2009 | 37.24 | 37.73 | 36.87 | 37.63 | 17,580,704 | +0.22(+0.59%) |
Jun 26, 2009 | 36.44 | 37.51 | 36.14 | 37.41 | 43,918,036 | +0.62(+1.70%) |
Jun 25, 2009 | 36.66 | 36.95 | 35.88 | 36.78 | 11,542,681 | +0.64(+1.78%) |
Jun 24, 2009 | 36.16 | 36.41 | 35.89 | 36.14 | 11,326,831 | -0.09(-0.25%) |
Jun 23, 2009 | 36.17 | 36.50 | 36.07 | 36.23 | 11,362,357 | +0.11(+0.29%) |
Jun 22, 2009 | 36.51 | 36.69 | 36.07 | 36.12 | 13,823,381 | -0.96(-2.58%) |
Jun 19, 2009 | 37.76 | 38.15 | 36.88 | 37.08 | 28,229,784 | -0.49(-1.30%) |
Jun 18, 2009 | 37.60 | 37.75 | 37.00 | 37.57 | 12,962,603 | +0.16(+0.42%) |
Jun 17, 2009 | 36.41 | 37.65 | 36.35 | 37.41 | 15,892,784 | +1.13(+3.12%) |
Jun 16, 2009 | 35.57 | 36.58 | 35.41 | 36.28 | 15,446,041 | +1.25(+3.58%) |
Jun 15, 2009 | 35.41 | 35.60 | 34.86 | 35.03 | 9,938,322 | -0.68(-1.90%) |
Jun 12, 2009 | 35.14 | 35.92 | 34.96 | 35.71 | 9,603,219 | +0.37(+1.04%) |
Jun 11, 2009 | 35.42 | 35.83 | 34.93 | 35.34 | 11,328,739 | -0.16(-0.46%) |
Jun 10, 2009 | 35.74 | 36.80 | 35.14 | 35.50 | 13,092,457 | -0.45(-1.26%) |
Jun 09, 2009 | 36.33 | 36.34 | 35.71 | 35.95 | 7,440,966 | -0.12(-0.33%) |
Jun 08, 2009 | 35.71 | 36.46 | 35.61 | 36.07 | 7,574,677 | +0.02(+0.06%) |
Jun 05, 2009 | 36.49 | 36.64 | 35.53 | 36.05 | 7,587,144 | -0.09(-0.24%) |
Jun 04, 2009 | 36.80 | 37.09 | 35.81 | 36.14 | 9,116,231 | -0.64(-1.75%) |
Jun 03, 2009 | 35.96 | 36.92 | 35.42 | 36.78 | 11,155,496 | +0.84(+2.35%) |
Jun 02, 2009 | 35.85 | 36.40 | 35.67 | 35.94 | 9,966,036 | +0.45(+1.26%) |
Jun 01, 2009 | 35.74 | 35.87 | 35.33 | 35.49 | 7,379,825 | +0.11(+0.32%) |
May 29, 2009 | 35.42 | 35.66 | 34.79 | 35.38 | 9,899,954 | -0.10(-0.28%) |
May 28, 2009 | 35.25 | 35.75 | 35.03 | 35.48 | 6,755,010 | +0.23(+0.66%) |
May 27, 2009 | 35.54 | 36.00 | 35.02 | 35.25 | 8,947,781 | -0.41(-1.15%) |
May 26, 2009 | 34.26 | 35.73 | 34.15 | 35.66 | 9,427,802 | +0.73(+2.09%) |
May 22, 2009 | 35.21 | 35.34 | 34.72 | 34.93 | 4,333,860 | -0.13(-0.38%) |
May 21, 2009 | 35.42 | 35.80 | 34.57 | 35.06 | 8,993,726 | -0.78(-2.17%) |
May 20, 2009 | 35.47 | 36.13 | 35.36 | 35.84 | 10,731,044 | +0.46(+1.30%) |
May 19, 2009 | 34.92 | 35.48 | 34.76 | 35.38 | 10,783,154 | +0.43(+1.22%) |
May 18, 2009 | 34.47 | 35.04 | 33.89 | 34.96 | 10,556,792 | +0.84(+2.45%) |
May 15, 2009 | 34.26 | 34.40 | 33.65 | 34.12 | 11,043,052 | -0.01(-0.04%) |
May 14, 2009 | 34.27 | 34.72 | 34.01 | 34.13 | 9,608,236 | +0.09(+0.27%) |
May 13, 2009 | 34.20 | 34.76 | 34.01 | 34.04 | 10,779,332 | -0.12(-0.35%) |
May 12, 2009 | 33.91 | 34.71 | 33.65 | 34.16 | 12,740,434 | +0.21(+0.63%) |
May 11, 2009 | 33.09 | 34.13 | 32.94 | 33.95 | 11,896,092 | +0.51(+1.53%) |
May 08, 2009 | 33.47 | 33.87 | 32.91 | 33.44 | 12,166,334 | +0.09(+0.25%) |
May 07, 2009 | 33.89 | 34.29 | 32.98 | 33.35 | 16,528,445 | -0.39(-1.15%) |
May 06, 2009 | 34.30 | 34.35 | 33.26 | 33.74 | 11,419,706 | -0.26(-0.75%) |
May 05, 2009 | 34.38 | 34.63 | 33.67 | 34.00 | 9,463,342 | -0.37(-1.07%) |
May 04, 2009 | 34.80 | 34.85 | 34.06 | 34.37 | 8,460,292 | -0.07(-0.21%) |