Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 40.24 | 40.77 | 39.95 | 40.35 | 2,546,539 | +0.15(+0.36%) |
Jul 30, 2009 | 40.08 | 40.45 | 39.74 | 40.20 | 2,882,930 | +0.35(+0.88%) |
Jul 29, 2009 | 39.42 | 40.06 | 39.42 | 39.85 | 1,843,376 | +0.11(+0.27%) |
Jul 28, 2009 | 39.18 | 39.77 | 39.18 | 39.75 | 1,885,873 | +0.45(+1.14%) |
Jul 27, 2009 | 39.25 | 39.46 | 38.99 | 39.30 | 1,150,502 | -0.16(-0.40%) |
Jul 24, 2009 | 39.42 | 39.53 | 39.06 | 39.46 | 216 | -0.07(-0.18%) |
Jul 23, 2009 | 39.01 | 39.68 | 39.01 | 39.53 | 2,610,390 | +0.31(+0.79%) |
Jul 22, 2009 | 38.93 | 39.56 | 38.81 | 39.22 | 2,958,335 | +0.37(+0.95%) |
Jul 21, 2009 | 38.97 | 39.20 | 38.50 | 38.85 | 1,756,831 | +0.09(+0.22%) |
Jul 20, 2009 | 38.63 | 38.83 | 38.16 | 38.76 | 1,344,170 | +0.34(+0.90%) |
Jul 17, 2009 | 38.19 | 38.60 | 38.15 | 38.42 | 1,644,594 | +0.17(+0.45%) |
Jul 16, 2009 | 38.07 | 38.36 | 37.84 | 38.25 | 1,960,673 | +0.04(+0.10%) |
Jul 15, 2009 | 38.24 | 38.28 | 37.72 | 38.21 | 1,941,666 | +0.24(+0.63%) |
Jul 14, 2009 | 37.92 | 38.05 | 37.52 | 37.97 | 1,487,811 | +0.03(+0.07%) |
Jul 13, 2009 | 37.53 | 37.98 | 37.48 | 37.94 | 1,951,840 | +0.71(+1.90%) |
Jul 10, 2009 | 37.17 | 37.45 | 36.94 | 37.23 | 1,636,320 | -0.05(-0.12%) |
Jul 09, 2009 | 37.43 | 37.58 | 36.98 | 37.28 | 1,258,305 | -0.03(-0.07%) |
Jul 08, 2009 | 37.45 | 37.45 | 36.99 | 37.31 | 1,716,699 | +0.05(+0.14%) |
Jul 07, 2009 | 37.55 | 37.70 | 37.15 | 37.25 | 1,845,367 | -0.32(-0.84%) |
Jul 06, 2009 | 36.90 | 37.63 | 36.79 | 37.57 | 1,889,487 | +0.56(+1.50%) |
Jul 02, 2009 | 37.12 | 37.43 | 36.90 | 37.02 | 2,045,452 | -0.41(-1.10%) |
Jul 01, 2009 | 37.01 | 37.59 | 36.65 | 37.43 | 1,909,286 | +0.50(+1.36%) |
Jun 30, 2009 | 37.46 | 37.46 | 36.64 | 36.92 | 2,068,105 | -0.46(-1.24%) |
Jun 29, 2009 | 37.01 | 37.40 | 36.78 | 37.39 | 1,404,968 | +0.41(+1.11%) |
Jun 26, 2009 | 37.15 | 37.22 | 36.75 | 36.98 | 3,611,478 | -0.28(-0.75%) |
Jun 25, 2009 | 36.92 | 37.54 | 36.84 | 37.25 | 2,523,843 | +0.58(+1.57%) |
Jun 24, 2009 | 36.82 | 37.04 | 36.45 | 36.68 | 1,924,146 | +0.11(+0.31%) |
Jun 23, 2009 | 37.09 | 37.29 | 36.49 | 36.57 | 2,710,398 | -0.44(-1.20%) |
Jun 22, 2009 | 36.94 | 37.24 | 36.86 | 37.01 | 2,977,775 | -0.07(-0.20%) |
Jun 19, 2009 | 37.80 | 37.98 | 37.00 | 37.08 | 3,281,148 | -0.40(-1.08%) |
Jun 18, 2009 | 37.33 | 37.60 | 36.95 | 37.49 | 2,875,922 | +0.24(+0.64%) |
Jun 17, 2009 | 36.78 | 37.35 | 36.51 | 37.25 | 3,556,475 | +0.50(+1.37%) |
Jun 16, 2009 | 37.02 | 37.26 | 36.64 | 36.74 | 2,770,809 | -0.03(-0.09%) |
Jun 15, 2009 | 36.71 | 37.14 | 36.51 | 36.78 | 4,738,084 | -0.52(-1.38%) |
Jun 12, 2009 | 36.11 | 37.36 | 35.95 | 37.29 | 6,021,582 | +1.81(+5.11%) |
Jun 11, 2009 | 35.82 | 36.01 | 35.40 | 35.48 | 1,895,705 | +0.11(+0.30%) |
Jun 10, 2009 | 35.65 | 35.81 | 35.13 | 35.38 | 1,613,174 | -0.12(-0.34%) |
Jun 09, 2009 | 35.83 | 35.86 | 35.22 | 35.49 | 2,271,605 | -0.07(-0.19%) |
Jun 08, 2009 | 35.22 | 35.87 | 35.15 | 35.56 | 2,658,034 | +0.55(+1.57%) |
Jun 05, 2009 | 35.16 | 35.31 | 34.74 | 35.01 | 2,220,006 | +0.07(+0.19%) |
Jun 04, 2009 | 35.21 | 35.25 | 34.64 | 34.95 | 1,929,490 | -0.15(-0.43%) |
Jun 03, 2009 | 35.14 | 35.32 | 34.80 | 35.10 | 1,761,849 | -0.20(-0.58%) |
Jun 02, 2009 | 34.64 | 35.49 | 34.64 | 35.30 | 2,450,861 | +0.53(+1.52%) |
Jun 01, 2009 | 34.95 | 35.28 | 34.67 | 34.77 | 3,952,623 | +0.09(+0.27%) |
May 29, 2009 | 34.17 | 34.72 | 34.04 | 34.68 | 2,011,611 | +0.56(+1.65%) |
May 28, 2009 | 34.17 | 34.26 | 33.73 | 34.12 | 2,428,517 | +0.18(+0.53%) |
May 27, 2009 | 34.38 | 34.54 | 33.83 | 33.94 | 2,682,292 | -0.47(-1.36%) |
May 26, 2009 | 33.62 | 34.50 | 33.62 | 34.41 | 1,845,824 | +0.61(+1.80%) |
May 22, 2009 | 34.05 | 34.21 | 33.77 | 33.80 | 1,662,068 | -0.25(-0.74%) |
May 21, 2009 | 34.26 | 34.47 | 33.76 | 34.05 | 1,995,851 | -0.62(-1.79%) |
May 20, 2009 | 34.70 | 35.22 | 34.60 | 34.67 | 2,378,511 | +0.04(+0.11%) |
May 19, 2009 | 34.33 | 35.01 | 34.15 | 34.64 | 2,398,691 | +0.19(+0.56%) |
May 18, 2009 | 33.95 | 34.47 | 33.76 | 34.44 | 2,680,679 | +0.64(+1.90%) |
May 15, 2009 | 33.37 | 34.05 | 33.31 | 33.80 | 3,508,134 | +0.44(+1.33%) |
May 14, 2009 | 33.91 | 34.12 | 33.27 | 33.36 | 4,334,787 | -0.63(-1.87%) |
May 13, 2009 | 34.29 | 34.39 | 33.81 | 33.99 | 3,323,635 | -0.40(-1.15%) |
May 12, 2009 | 34.68 | 34.90 | 34.15 | 34.39 | 3,232,614 | -0.10(-0.29%) |
May 11, 2009 | 34.28 | 34.79 | 33.92 | 34.49 | 4,393,485 | -0.18(-0.52%) |
May 08, 2009 | 35.05 | 35.10 | 34.60 | 34.67 | 3,768,645 | -0.22(-0.64%) |
May 07, 2009 | 35.46 | 35.46 | 34.87 | 34.89 | 3,867,794 | -0.38(-1.09%) |
May 06, 2009 | 35.76 | 36.16 | 34.97 | 35.28 | 3,187,458 | -0.40(-1.11%) |
May 05, 2009 | 35.77 | 35.88 | 35.22 | 35.67 | 3,860,618 | -0.19(-0.52%) |
May 04, 2009 | 35.73 | 35.86 | 35.64 | 35.86 | 5,980,085 | -0.71(-1.95%) |