Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.14 | 44.89 | 44.14 | 44.34 | 7,131,068 | +0.39(+0.89%) |
Jul 30, 2009 | 43.85 | 44.42 | 43.50 | 43.95 | 6,793,371 | +0.74(+1.72%) |
Jul 29, 2009 | 43.60 | 43.81 | 43.00 | 43.21 | 7,420,867 | -0.73(-1.66%) |
Jul 28, 2009 | 43.80 | 44.14 | 43.55 | 43.94 | 6,988,583 | +0.03(+0.06%) |
Jul 27, 2009 | 44.00 | 44.21 | 43.58 | 43.92 | 6,612,606 | +0.26(+0.61%) |
Jul 24, 2009 | 43.64 | 43.95 | 42.99 | 43.65 | 1,367 | -0.01(-0.01%) |
Jul 23, 2009 | 41.87 | 43.84 | 41.72 | 43.66 | 17,141,194 | +2.99(+7.36%) |
Jul 22, 2009 | 40.41 | 40.80 | 40.28 | 40.67 | 6,618,534 | +0.30(+0.73%) |
Jul 21, 2009 | 40.52 | 40.71 | 39.84 | 40.37 | 7,999,112 | +0.23(+0.56%) |
Jul 20, 2009 | 40.01 | 40.21 | 39.67 | 40.14 | 6,082,657 | +0.58(+1.46%) |
Jul 17, 2009 | 39.70 | 39.92 | 39.09 | 39.56 | 7,284,651 | -0.30(-0.76%) |
Jul 16, 2009 | 38.93 | 39.95 | 38.87 | 39.87 | 6,566,249 | +0.88(+2.26%) |
Jul 15, 2009 | 38.48 | 39.08 | 38.32 | 38.99 | 7,988,177 | +0.86(+2.26%) |
Jul 14, 2009 | 38.02 | 38.36 | 37.73 | 38.12 | 5,626,732 | +0.09(+0.23%) |
Jul 13, 2009 | 37.63 | 38.06 | 37.62 | 38.04 | 6,427,350 | +0.44(+1.17%) |
Jul 10, 2009 | 36.90 | 37.68 | 36.76 | 37.60 | 6,220,458 | +0.44(+1.18%) |
Jul 09, 2009 | 37.28 | 37.40 | 36.94 | 37.16 | 5,031,989 | +0.04(+0.12%) |
Jul 08, 2009 | 37.02 | 37.26 | 36.35 | 37.11 | 9,703,141 | +0.16(+0.44%) |
Jul 07, 2009 | 38.41 | 38.55 | 36.90 | 36.95 | 11,592,267 | -1.20(-3.15%) |
Jul 06, 2009 | 37.65 | 38.22 | 37.50 | 38.15 | 9,210,334 | +0.26(+0.70%) |
Jul 02, 2009 | 37.67 | 38.19 | 37.53 | 37.89 | 8,878,226 | -0.31(-0.81%) |
Jul 01, 2009 | 37.92 | 38.54 | 37.79 | 38.19 | 6,106,476 | +0.40(+1.06%) |
Jun 30, 2009 | 37.69 | 37.92 | 37.47 | 37.79 | 10,491,503 | +0.09(+0.23%) |
Jun 29, 2009 | 37.33 | 37.77 | 36.97 | 37.70 | 5,079,880 | +0.44(+1.18%) |
Jun 26, 2009 | 36.98 | 37.40 | 36.89 | 37.26 | 4,753,527 | +0.23(+0.61%) |
Jun 25, 2009 | 36.64 | 37.14 | 36.60 | 37.04 | 6,055,596 | +0.89(+2.47%) |
Jun 24, 2009 | 36.13 | 36.82 | 35.94 | 36.14 | 7,073,030 | +0.26(+0.74%) |
Jun 23, 2009 | 36.31 | 36.31 | 35.60 | 35.88 | 6,617,493 | -0.26(-0.71%) |
Jun 22, 2009 | 36.86 | 37.21 | 36.11 | 36.14 | 8,385,460 | -1.19(-3.20%) |
Jun 19, 2009 | 37.40 | 37.85 | 37.06 | 37.33 | 9,332,043 | +0.04(+0.10%) |
Jun 18, 2009 | 37.03 | 37.70 | 37.00 | 37.29 | 5,080,143 | +0.17(+0.46%) |
Jun 17, 2009 | 36.84 | 37.38 | 36.84 | 37.12 | 6,084,564 | +0.40(+1.08%) |
Jun 16, 2009 | 37.36 | 37.46 | 36.63 | 36.73 | 6,029,585 | -0.71(-1.90%) |
Jun 15, 2009 | 37.98 | 37.98 | 36.92 | 37.44 | 6,729,442 | -0.92(-2.39%) |
Jun 12, 2009 | 37.96 | 38.36 | 37.67 | 38.36 | 5,135,031 | +0.26(+0.69%) |
Jun 11, 2009 | 38.09 | 38.65 | 38.04 | 38.09 | 5,768,354 | +0.08(+0.20%) |
Jun 10, 2009 | 38.12 | 38.50 | 37.41 | 38.02 | 7,049,912 | +0.08(+0.20%) |
Jun 09, 2009 | 38.11 | 38.11 | 37.57 | 37.94 | 6,977,170 | -0.22(-0.58%) |
Jun 08, 2009 | 37.54 | 38.39 | 37.14 | 38.16 | 8,181,109 | -0.16(-0.41%) |
Jun 05, 2009 | 38.11 | 38.54 | 37.75 | 38.32 | 10,563,077 | +0.69(+1.82%) |
Jun 04, 2009 | 37.47 | 37.70 | 37.18 | 37.63 | 5,219,583 | +0.22(+0.59%) |
Jun 03, 2009 | 37.45 | 37.70 | 36.94 | 37.41 | 6,246,348 | -0.29(-0.77%) |
Jun 02, 2009 | 37.25 | 37.92 | 37.13 | 37.70 | 6,728,461 | +0.42(+1.13%) |
Jun 01, 2009 | 36.41 | 37.65 | 36.41 | 37.28 | 9,553,295 | +1.38(+3.84%) |
May 29, 2009 | 35.65 | 35.95 | 35.18 | 35.91 | 6,015,618 | +0.35(+0.97%) |
May 28, 2009 | 35.36 | 35.77 | 34.73 | 35.56 | 6,255,109 | +0.32(+0.91%) |
May 27, 2009 | 36.41 | 36.55 | 35.18 | 35.24 | 7,798,972 | -1.18(-3.23%) |
May 26, 2009 | 35.18 | 36.52 | 34.80 | 36.41 | 6,583,774 | +1.16(+3.28%) |
May 22, 2009 | 35.73 | 35.84 | 35.21 | 35.26 | 6,001,639 | -0.30(-0.85%) |
May 21, 2009 | 36.13 | 36.28 | 35.23 | 35.56 | 7,508,639 | -1.04(-2.83%) |
May 20, 2009 | 37.16 | 37.53 | 36.55 | 36.60 | 5,942,647 | -0.18(-0.50%) |
May 19, 2009 | 36.82 | 37.09 | 36.31 | 36.78 | 6,577,668 | -0.14(-0.39%) |
May 18, 2009 | 36.34 | 36.98 | 36.22 | 36.92 | 6,777,188 | +0.82(+2.26%) |
May 15, 2009 | 36.01 | 36.62 | 35.85 | 36.11 | 7,615,372 | -0.01(-0.03%) |
May 14, 2009 | 35.64 | 36.35 | 35.55 | 36.12 | 7,444,490 | +0.62(+1.76%) |
May 13, 2009 | 36.40 | 36.59 | 35.28 | 35.49 | 9,110,947 | -1.61(-4.35%) |
May 12, 2009 | 37.04 | 37.28 | 36.37 | 37.11 | 6,549,396 | +0.26(+0.71%) |
May 11, 2009 | 37.03 | 37.14 | 36.59 | 36.85 | 6,249,967 | -0.61(-1.63%) |
May 08, 2009 | 36.91 | 37.55 | 36.90 | 37.46 | 8,675,541 | +0.97(+2.65%) |
May 07, 2009 | 36.79 | 37.13 | 36.14 | 36.49 | 9,027,511 | -0.37(-1.01%) |
May 06, 2009 | 36.62 | 37.00 | 36.05 | 36.87 | 8,128,370 | +0.44(+1.22%) |
May 05, 2009 | 36.42 | 36.63 | 36.02 | 36.42 | 6,901,769 | -0.03(-0.09%) |
May 04, 2009 | 36.09 | 36.63 | 35.91 | 36.46 | 7,250,867 | +0.37(+1.04%) |