Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.56 | 39.85 | 39.41 | 39.45 | 78,125,040 | -0.12(-0.30%) |
Jul 30, 2009 | 39.74 | 40.18 | 39.51 | 39.57 | 108,928,704 | +0.23(+0.58%) |
Jul 29, 2009 | 39.32 | 39.43 | 39.00 | 39.34 | 126,316,784 | +0.26(+0.67%) |
Jul 28, 2009 | 39.18 | 39.59 | 38.93 | 39.08 | 111,469,968 | -0.27(-0.69%) |
Jul 27, 2009 | 39.37 | 39.41 | 38.87 | 39.35 | 94,614,320 | +0.30(+0.77%) |
Jul 24, 2009 | 38.93 | 39.37 | 38.78 | 39.05 | 109,312,232 | -0.30(-0.76%) |
Jul 23, 2009 | 38.45 | 39.49 | 38.39 | 39.35 | 160,240,976 | +0.85(+2.21%) |
Jul 22, 2009 | 38.20 | 38.69 | 38.13 | 38.50 | 113,744,064 | +0.32(+0.84%) |
Jul 21, 2009 | 38.07 | 38.18 | 37.64 | 38.18 | 130,236,664 | +0.26(+0.69%) |
Jul 20, 2009 | 37.75 | 38.00 | 37.61 | 37.92 | 97,069,928 | +0.36(+0.96%) |
Jul 17, 2009 | 37.36 | 37.57 | 37.17 | 37.56 | 104,906,408 | +0.55(+1.49%) |
Jul 16, 2009 | 36.74 | 37.44 | 36.72 | 37.01 | 119,980,912 | +0.09(+0.24%) |
Jul 15, 2009 | 36.31 | 36.93 | 36.14 | 36.92 | 160,742,528 | +1.20(+3.36%) |
Jul 14, 2009 | 35.52 | 35.79 | 35.40 | 35.72 | 115,414,808 | +0.13(+0.37%) |
Jul 13, 2009 | 34.96 | 35.60 | 34.48 | 35.59 | 127,119,696 | +0.67(+1.92%) |
Jul 10, 2009 | 34.66 | 35.14 | 34.56 | 34.92 | 108,481,912 | +0.15(+0.43%) |
Jul 09, 2009 | 34.84 | 35.01 | 34.65 | 34.77 | 97,783,120 | +0.06(+0.17%) |
Jul 08, 2009 | 34.73 | 34.87 | 34.30 | 34.71 | 152,751,504 | +0.18(+0.52%) |
Jul 07, 2009 | 35.42 | 35.49 | 34.51 | 34.53 | 149,717,648 | -0.88(-2.49%) |
Jul 06, 2009 | 35.38 | 35.54 | 35.04 | 35.41 | 106,268,184 | -0.19(-0.53%) |
Jul 02, 2009 | 36.09 | 36.10 | 35.50 | 35.60 | 113,309,760 | -0.80(-2.20%) |
Jul 01, 2009 | 36.54 | 36.84 | 36.39 | 36.40 | 85,926,504 | +0.02(+0.05%) |
Jun 30, 2009 | 36.55 | 36.73 | 36.11 | 36.38 | 97,806,024 | -0.07(-0.19%) |
Jun 29, 2009 | 36.44 | 36.75 | 36.12 | 36.45 | 93,784,008 | +0.08(+0.22%) |
Jun 26, 2009 | 36.13 | 36.50 | 36.05 | 36.37 | 87,677,288 | +0.08(+0.22%) |
Jun 25, 2009 | 36.04 | 36.36 | 35.28 | 36.29 | 112,517,104 | +0.70(+1.97%) |
Jun 24, 2009 | 35.30 | 35.87 | 35.28 | 35.59 | 103,285,952 | +0.59(+1.69%) |
Jun 23, 2009 | 35.20 | 35.26 | 34.77 | 35.00 | 114,112,424 | -0.08(-0.23%) |
Jun 22, 2009 | 35.80 | 35.89 | 35.02 | 35.08 | 137,694,208 | -1.08(-2.99%) |
Jun 19, 2009 | 36.04 | 36.36 | 35.91 | 36.16 | 122,050,096 | +0.34(+0.95%) |
Jun 18, 2009 | 35.83 | 36.06 | 35.57 | 35.82 | 126,094,112 | -0.07(-0.19%) |
Jun 17, 2009 | 35.67 | 36.21 | 35.45 | 35.89 | 153,285,360 | +0.34(+0.95%) |
Jun 16, 2009 | 36.06 | 36.19 | 35.52 | 35.55 | 110,530,920 | -0.35(-0.97%) |
Jun 15, 2009 | 36.28 | 36.33 | 35.58 | 35.90 | 112,097,632 | -0.75(-2.05%) |
Jun 12, 2009 | 36.67 | 36.72 | 36.20 | 36.65 | 109,452,464 | -0.17(-0.46%) |
Jun 11, 2009 | 36.76 | 37.23 | 36.75 | 36.82 | 147,803,728 | +0.00(+0.00%) |
Jun 10, 2009 | 37.17 | 37.18 | 36.29 | 36.82 | 133,367,128 | -0.13(-0.35%) |
Jun 09, 2009 | 36.84 | 37.17 | 36.67 | 36.95 | 109,145,280 | +0.28(+0.76%) |
Jun 08, 2009 | 36.27 | 36.95 | 36.12 | 36.67 | 89,025,480 | -0.11(-0.30%) |
Jun 05, 2009 | 36.96 | 37.08 | 36.42 | 36.78 | 121,963,040 | +0.04(+0.11%) |
Jun 04, 2009 | 36.40 | 36.79 | 36.34 | 36.74 | 89,123,608 | +0.41(+1.13%) |
Jun 03, 2009 | 36.28 | 36.37 | 35.93 | 36.33 | 93,294,816 | -0.11(-0.30%) |
Jun 02, 2009 | 36.19 | 36.79 | 36.11 | 36.44 | 126,800,720 | +0.05(+0.14%) |
Jun 01, 2009 | 35.73 | 36.50 | 35.61 | 36.39 | 119,122,240 | +1.01(+2.85%) |
May 29, 2009 | 34.98 | 35.50 | 34.76 | 35.38 | 111,535,656 | +0.43(+1.23%) |
May 28, 2009 | 34.77 | 35.07 | 34.21 | 34.95 | 118,911,392 | +0.40(+1.16%) |
May 27, 2009 | 34.68 | 35.19 | 34.43 | 34.55 | 121,342,144 | -0.24(-0.69%) |
May 26, 2009 | 33.19 | 34.83 | 33.18 | 34.79 | 144,743,616 | +1.25(+3.73%) |
May 22, 2009 | 33.78 | 33.97 | 33.32 | 33.54 | 83,520,296 | -0.11(-0.33%) |
May 21, 2009 | 34.02 | 34.26 | 33.31 | 33.65 | 139,197,888 | -0.63(-1.84%) |
May 20, 2009 | 34.54 | 35.04 | 34.18 | 34.28 | 131,802,880 | -0.12(-0.35%) |
May 19, 2009 | 34.14 | 34.74 | 33.95 | 34.40 | 129,023,760 | +0.16(+0.47%) |
May 18, 2009 | 33.59 | 34.28 | 33.39 | 34.24 | 114,304,576 | +0.87(+2.61%) |
May 15, 2009 | 33.36 | 33.82 | 33.23 | 33.37 | 121,326,304 | -0.02(-0.06%) |
May 14, 2009 | 33.10 | 33.70 | 33.08 | 33.39 | 139,985,360 | +0.37(+1.12%) |
May 13, 2009 | 33.63 | 33.65 | 32.96 | 33.02 | 175,452,048 | -0.91(-2.68%) |
May 12, 2009 | 34.42 | 34.48 | 33.52 | 33.93 | 147,742,544 | -0.42(-1.22%) |
May 11, 2009 | 33.78 | 34.72 | 33.68 | 34.35 | 142,682,976 | +0.12(+0.35%) |
May 08, 2009 | 34.35 | 34.74 | 33.88 | 34.23 | 183,507,280 | +0.02(+0.06%) |
May 07, 2009 | 35.25 | 35.27 | 33.88 | 34.21 | 216,236,416 | -0.82(-2.34%) |
May 06, 2009 | 35.32 | 35.34 | 34.46 | 35.03 | 178,793,856 | +0.01(+0.03%) |
May 05, 2009 | 34.99 | 35.06 | 34.63 | 35.02 | 113,569,448 | -0.03(-0.09%) |
May 04, 2009 | 34.67 | 35.09 | 34.52 | 35.05 | 119,035,352 | +0.68(+1.98%) |