Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.98 | 45.39 | 44.24 | 44.46 | 8,915,417 | -0.57(-1.27%) |
Jul 30, 2009 | 45.43 | 46.02 | 44.94 | 45.03 | 13,815,237 | -0.09(-0.19%) |
Jul 29, 2009 | 44.68 | 45.31 | 44.49 | 45.11 | 16,555,037 | +0.58(+1.30%) |
Jul 28, 2009 | 44.74 | 44.84 | 43.82 | 44.54 | 26,351,338 | +1.18(+2.72%) |
Jul 27, 2009 | 43.58 | 43.88 | 42.65 | 43.36 | 15,260,342 | -0.11(-0.25%) |
Jul 24, 2009 | 42.24 | 43.52 | 42.24 | 43.47 | 9,494,750 | +0.77(+1.80%) |
Jul 23, 2009 | 41.70 | 42.79 | 41.41 | 42.70 | 14,036,962 | +1.05(+2.52%) |
Jul 22, 2009 | 41.81 | 42.17 | 41.40 | 41.65 | 7,698,492 | -0.19(-0.44%) |
Jul 21, 2009 | 41.86 | 42.05 | 41.46 | 41.83 | 9,505,737 | +0.26(+0.62%) |
Jul 20, 2009 | 41.80 | 42.02 | 41.23 | 41.58 | 10,079,095 | -0.37(-0.88%) |
Jul 17, 2009 | 41.95 | 42.10 | 41.38 | 41.95 | 11,112,977 | +0.23(+0.55%) |
Jul 16, 2009 | 41.32 | 42.68 | 41.03 | 41.72 | 17,080,588 | +0.43(+1.04%) |
Jul 15, 2009 | 41.64 | 41.65 | 40.84 | 41.29 | 14,348,275 | -0.16(-0.40%) |
Jul 14, 2009 | 41.31 | 41.94 | 41.26 | 41.45 | 11,942,053 | +0.06(+0.16%) |
Jul 13, 2009 | 41.07 | 41.54 | 40.78 | 41.39 | 16,755,241 | +0.14(+0.35%) |
Jul 10, 2009 | 41.11 | 41.92 | 40.94 | 41.25 | 12,068,005 | -0.23(-0.55%) |
Jul 09, 2009 | 42.12 | 42.30 | 41.05 | 41.48 | 22,718,608 | -0.98(-2.30%) |
Jul 08, 2009 | 42.99 | 43.49 | 42.37 | 42.45 | 70,129,936 | +5.19(+13.92%) |
Jul 07, 2009 | 37.04 | 37.79 | 36.82 | 37.27 | 13,980,321 | +0.13(+0.35%) |
Jul 06, 2009 | 36.52 | 37.23 | 36.14 | 37.14 | 10,155,741 | +0.41(+1.13%) |
Jul 02, 2009 | 37.46 | 37.59 | 36.72 | 36.72 | 10,614,796 | -0.92(-2.45%) |
Jul 01, 2009 | 38.17 | 38.17 | 37.58 | 37.64 | 11,724,694 | -0.13(-0.34%) |
Jun 30, 2009 | 37.75 | 38.09 | 37.28 | 37.77 | 15,143,969 | -0.12(-0.32%) |
Jun 29, 2009 | 37.50 | 37.99 | 37.13 | 37.89 | 17,456,718 | +0.22(+0.59%) |
Jun 26, 2009 | 36.70 | 37.78 | 36.40 | 37.67 | 43,608,308 | +0.63(+1.69%) |
Jun 25, 2009 | 36.92 | 37.21 | 36.14 | 37.04 | 11,461,278 | +0.65(+1.78%) |
Jun 24, 2009 | 36.42 | 36.67 | 36.15 | 36.40 | 11,246,950 | -0.09(-0.25%) |
Jun 23, 2009 | 36.42 | 36.76 | 36.33 | 36.49 | 11,282,226 | +0.11(+0.29%) |
Jun 22, 2009 | 36.77 | 36.95 | 36.33 | 36.38 | 13,725,893 | -0.96(-2.58%) |
Jun 19, 2009 | 38.03 | 38.42 | 37.14 | 37.34 | 28,030,696 | -0.49(-1.30%) |
Jun 18, 2009 | 37.87 | 38.01 | 37.26 | 37.84 | 12,871,186 | +0.16(+0.42%) |
Jun 17, 2009 | 36.67 | 37.91 | 36.61 | 37.68 | 15,780,702 | +1.14(+3.12%) |
Jun 16, 2009 | 35.82 | 36.84 | 35.66 | 36.54 | 15,337,110 | +1.26(+3.58%) |
Jun 15, 2009 | 35.66 | 35.85 | 35.11 | 35.27 | 9,868,233 | -0.69(-1.90%) |
Jun 12, 2009 | 35.39 | 36.17 | 35.20 | 35.96 | 9,535,493 | +0.37(+1.04%) |
Jun 11, 2009 | 35.67 | 36.09 | 35.18 | 35.59 | 11,248,845 | -0.16(-0.46%) |
Jun 10, 2009 | 36.00 | 37.06 | 35.39 | 35.75 | 13,000,124 | -0.46(-1.26%) |
Jun 09, 2009 | 36.59 | 36.60 | 35.97 | 36.21 | 7,388,490 | -0.12(-0.33%) |
Jun 08, 2009 | 35.96 | 36.72 | 35.87 | 36.33 | 7,521,258 | +0.02(+0.06%) |
Jun 05, 2009 | 36.74 | 36.90 | 35.78 | 36.31 | 7,533,636 | -0.09(-0.24%) |
Jun 04, 2009 | 37.06 | 37.35 | 36.06 | 36.40 | 9,051,940 | -0.65(-1.75%) |
Jun 03, 2009 | 36.22 | 37.19 | 35.67 | 37.04 | 11,076,823 | +0.85(+2.35%) |
Jun 02, 2009 | 36.10 | 36.66 | 35.92 | 36.20 | 9,895,751 | +0.45(+1.26%) |
Jun 01, 2009 | 36.00 | 36.12 | 35.58 | 35.75 | 7,327,780 | +0.11(+0.32%) |
May 29, 2009 | 35.67 | 35.91 | 35.03 | 35.63 | 9,830,136 | -0.10(-0.28%) |
May 28, 2009 | 35.50 | 36.00 | 35.27 | 35.73 | 6,707,371 | +0.24(+0.66%) |
May 27, 2009 | 35.80 | 36.25 | 35.27 | 35.50 | 8,884,678 | -0.41(-1.15%) |
May 26, 2009 | 34.50 | 35.98 | 34.39 | 35.91 | 9,361,313 | +0.73(+2.09%) |
May 22, 2009 | 35.46 | 35.60 | 34.97 | 35.18 | 4,303,296 | -0.14(-0.38%) |
May 21, 2009 | 35.67 | 36.05 | 34.82 | 35.31 | 8,930,299 | -0.78(-2.17%) |
May 20, 2009 | 35.72 | 36.39 | 35.61 | 36.10 | 10,655,364 | +0.46(+1.30%) |
May 19, 2009 | 35.17 | 35.73 | 35.01 | 35.63 | 10,707,107 | +0.43(+1.22%) |
May 18, 2009 | 34.72 | 35.29 | 34.13 | 35.20 | 10,482,342 | +0.84(+2.45%) |
May 15, 2009 | 34.50 | 34.65 | 33.89 | 34.36 | 10,965,172 | -0.01(-0.04%) |
May 14, 2009 | 34.51 | 34.97 | 34.25 | 34.38 | 9,540,474 | +0.09(+0.27%) |
May 13, 2009 | 34.44 | 35.00 | 34.25 | 34.28 | 10,703,312 | -0.12(-0.35%) |
May 12, 2009 | 34.15 | 34.96 | 33.89 | 34.40 | 12,650,583 | +0.21(+0.63%) |
May 11, 2009 | 33.32 | 34.38 | 33.18 | 34.19 | 11,812,196 | +0.51(+1.53%) |
May 08, 2009 | 33.71 | 34.11 | 33.15 | 33.68 | 12,080,533 | +0.09(+0.25%) |
May 07, 2009 | 34.13 | 34.53 | 33.21 | 33.59 | 16,411,880 | -0.39(-1.15%) |
May 06, 2009 | 34.55 | 34.60 | 33.50 | 33.98 | 11,339,170 | -0.26(-0.75%) |
May 05, 2009 | 34.63 | 34.88 | 33.91 | 34.24 | 9,396,603 | -0.37(-1.07%) |
May 04, 2009 | 35.05 | 35.10 | 34.30 | 34.61 | 8,400,627 | -0.07(-0.21%) |