Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.31 | 38.12 | 37.07 | 37.77 | 13,503,275 | +0.05(+0.13%) |
Jul 30, 2009 | 37.87 | 38.36 | 37.10 | 37.72 | 16,346,783 | +0.66(+1.79%) |
Jul 29, 2009 | 37.86 | 38.04 | 36.82 | 37.06 | 17,550,986 | -1.49(-3.86%) |
Jul 28, 2009 | 39.40 | 39.40 | 37.70 | 38.54 | 15,581,827 | -1.22(-3.07%) |
Jul 27, 2009 | 40.10 | 40.59 | 39.40 | 39.77 | 10,122,734 | -0.71(-1.76%) |
Jul 24, 2009 | 40.59 | 40.64 | 38.91 | 40.48 | 17,746,658 | -0.30(-0.74%) |
Jul 23, 2009 | 39.08 | 41.08 | 38.84 | 40.78 | 15,288,339 | +1.74(+4.47%) |
Jul 22, 2009 | 39.87 | 39.96 | 38.93 | 39.04 | 14,630,534 | -1.20(-2.98%) |
Jul 21, 2009 | 40.54 | 40.87 | 39.53 | 40.24 | 14,198,777 | +0.08(+0.21%) |
Jul 20, 2009 | 39.94 | 40.47 | 39.12 | 40.15 | 14,330,900 | +0.61(+1.55%) |
Jul 17, 2009 | 39.11 | 39.70 | 38.73 | 39.54 | 13,838,797 | +0.37(+0.96%) |
Jul 16, 2009 | 38.40 | 39.37 | 38.04 | 39.17 | 11,434,945 | +0.65(+1.69%) |
Jul 15, 2009 | 37.27 | 38.68 | 37.26 | 38.52 | 16,622,138 | +1.93(+5.27%) |
Jul 14, 2009 | 36.64 | 37.03 | 36.23 | 36.59 | 10,370,422 | +0.59(+1.65%) |
Jul 13, 2009 | 35.52 | 36.04 | 34.72 | 36.00 | 12,797,080 | +0.34(+0.95%) |
Jul 10, 2009 | 34.93 | 35.90 | 34.82 | 35.66 | 12,481,704 | +0.20(+0.58%) |
Jul 09, 2009 | 35.41 | 36.13 | 34.79 | 35.45 | 15,367,800 | +0.27(+0.76%) |
Jul 08, 2009 | 34.89 | 35.35 | 33.98 | 35.18 | 18,246,170 | +0.45(+1.30%) |
Jul 07, 2009 | 36.25 | 36.44 | 34.61 | 34.73 | 16,502,776 | -1.59(-4.37%) |
Jul 06, 2009 | 35.79 | 36.38 | 35.54 | 36.32 | 16,990,758 | -0.78(-2.09%) |
Jul 02, 2009 | 37.39 | 37.40 | 36.13 | 37.10 | 13,053,498 | -1.22(-3.19%) |
Jul 01, 2009 | 38.89 | 39.34 | 38.24 | 38.32 | 11,252,905 | +0.12(+0.31%) |
Jun 30, 2009 | 38.83 | 39.27 | 37.45 | 38.20 | 15,325,646 | -0.61(-1.56%) |
Jun 29, 2009 | 38.98 | 39.17 | 38.28 | 38.81 | 11,983,679 | +0.35(+0.90%) |
Jun 26, 2009 | 38.76 | 39.07 | 38.30 | 38.46 | 22,361,892 | -0.61(-1.57%) |
Jun 25, 2009 | 38.04 | 39.23 | 37.88 | 39.07 | 13,842,728 | +1.33(+3.54%) |
Jun 24, 2009 | 37.86 | 38.40 | 37.34 | 37.74 | 11,367,342 | +0.11(+0.30%) |
Jun 23, 2009 | 37.31 | 37.92 | 36.68 | 37.63 | 12,951,617 | +0.69(+1.87%) |
Jun 22, 2009 | 38.36 | 38.36 | 36.55 | 36.94 | 15,619,657 | -2.14(-5.47%) |
Jun 19, 2009 | 39.79 | 39.89 | 38.64 | 39.07 | 15,971,945 | -0.28(-0.72%) |
Jun 18, 2009 | 39.43 | 40.01 | 39.00 | 39.36 | 9,437,187 | -0.16(-0.41%) |
Jun 17, 2009 | 39.84 | 40.00 | 39.07 | 39.52 | 16,477,730 | -0.70(-1.74%) |
Jun 16, 2009 | 42.01 | 42.21 | 40.09 | 40.22 | 12,820,755 | -1.14(-2.76%) |
Jun 15, 2009 | 41.83 | 41.91 | 40.45 | 41.36 | 11,789,434 | -1.19(-2.79%) |
Jun 12, 2009 | 43.03 | 43.20 | 41.80 | 42.55 | 15,637,497 | -1.35(-3.07%) |
Jun 11, 2009 | 42.22 | 45.03 | 41.76 | 43.90 | 24,277,192 | +2.05(+4.91%) |
Jun 10, 2009 | 42.26 | 42.46 | 40.83 | 41.84 | 15,074,414 | +0.30(+0.71%) |
Jun 09, 2009 | 40.99 | 41.93 | 40.74 | 41.55 | 12,846,175 | +1.07(+2.65%) |
Jun 08, 2009 | 40.01 | 40.76 | 39.30 | 40.47 | 11,501,261 | +0.04(+0.10%) |
Jun 05, 2009 | 41.65 | 41.85 | 39.98 | 40.43 | 12,171,133 | -0.73(-1.78%) |
Jun 04, 2009 | 40.68 | 41.49 | 40.14 | 41.16 | 13,072,532 | +1.00(+2.50%) |
Jun 03, 2009 | 40.99 | 41.23 | 39.45 | 40.16 | 16,695,638 | -1.62(-3.87%) |
Jun 02, 2009 | 41.52 | 42.12 | 41.03 | 41.78 | 13,641,119 | +0.01(+0.02%) |
Jun 01, 2009 | 41.39 | 42.00 | 40.92 | 41.77 | 16,387,143 | +1.37(+3.39%) |
May 29, 2009 | 40.68 | 40.72 | 39.78 | 40.40 | 15,828,027 | +0.62(+1.56%) |
May 28, 2009 | 38.16 | 40.15 | 37.57 | 39.78 | 18,959,838 | +2.08(+5.50%) |
May 27, 2009 | 38.17 | 38.76 | 37.61 | 37.70 | 11,909,696 | -0.36(-0.95%) |
May 26, 2009 | 36.18 | 38.18 | 35.75 | 38.06 | 14,040,429 | +1.53(+4.19%) |
May 22, 2009 | 37.30 | 37.65 | 36.46 | 36.53 | 12,216,178 | -0.13(-0.37%) |
May 21, 2009 | 37.84 | 37.92 | 36.36 | 36.67 | 15,703,345 | -2.19(-5.63%) |
May 20, 2009 | 38.88 | 40.30 | 38.70 | 38.86 | 14,615,647 | +0.73(+1.93%) |
May 19, 2009 | 38.13 | 38.62 | 37.17 | 38.12 | 12,167,272 | -0.11(-0.28%) |
May 18, 2009 | 37.25 | 38.30 | 37.24 | 38.23 | 15,161,724 | +1.48(+4.03%) |
May 15, 2009 | 37.95 | 38.36 | 36.40 | 36.74 | 14,762,506 | -1.33(-3.49%) |
May 14, 2009 | 37.46 | 38.33 | 37.15 | 38.07 | 12,744,471 | +0.28(+0.73%) |
May 13, 2009 | 38.67 | 38.86 | 37.22 | 37.80 | 17,950,500 | -1.56(-3.96%) |
May 12, 2009 | 38.83 | 39.67 | 38.45 | 39.36 | 16,291,541 | +0.69(+1.79%) |
May 11, 2009 | 39.12 | 39.31 | 38.35 | 38.66 | 12,653,024 | -1.24(-3.11%) |
May 08, 2009 | 38.86 | 40.23 | 38.38 | 39.91 | 18,425,444 | +1.72(+4.49%) |
May 07, 2009 | 41.40 | 41.40 | 37.39 | 38.19 | 22,684,490 | -1.38(-3.48%) |
May 06, 2009 | 38.85 | 39.82 | 38.37 | 39.57 | 20,145,792 | +1.31(+3.41%) |
May 05, 2009 | 38.06 | 38.42 | 37.07 | 38.26 | 14,324,292 | +0.08(+0.22%) |
May 04, 2009 | 37.93 | 38.27 | 37.73 | 38.18 | 18,796,630 | +2.41(+6.73%) |