Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.84 | 39.27 | 37.76 | 39.14 | 28,933,326 | +1.00(+2.61%) |
Jul 30, 2009 | 38.28 | 38.60 | 37.76 | 38.15 | 20,484,092 | +0.33(+0.86%) |
Jul 29, 2009 | 38.03 | 38.21 | 37.45 | 37.82 | 19,078,250 | -0.69(-1.79%) |
Jul 28, 2009 | 38.43 | 38.61 | 38.06 | 38.51 | 19,127,700 | -0.19(-0.50%) |
Jul 27, 2009 | 38.56 | 38.87 | 38.48 | 38.70 | 13,921,689 | +0.14(+0.37%) |
Jul 24, 2009 | 38.12 | 38.65 | 38.00 | 38.56 | 15,798,906 | +0.30(+0.80%) |
Jul 23, 2009 | 37.17 | 38.36 | 37.14 | 38.25 | 20,005,076 | +1.10(+2.96%) |
Jul 22, 2009 | 36.93 | 37.68 | 36.85 | 37.15 | 17,590,384 | -0.17(-0.47%) |
Jul 21, 2009 | 37.38 | 37.50 | 36.85 | 37.33 | 17,320,828 | +0.34(+0.93%) |
Jul 20, 2009 | 37.01 | 37.26 | 36.69 | 36.98 | 17,095,018 | +0.29(+0.80%) |
Jul 17, 2009 | 36.47 | 36.82 | 36.18 | 36.69 | 21,140,738 | +0.13(+0.35%) |
Jul 16, 2009 | 36.21 | 36.68 | 36.07 | 36.56 | 18,266,072 | +0.18(+0.50%) |
Jul 15, 2009 | 36.15 | 36.47 | 36.06 | 36.38 | 24,139,546 | +0.88(+2.49%) |
Jul 14, 2009 | 35.50 | 35.69 | 35.14 | 35.50 | 22,860,754 | +0.32(+0.90%) |
Jul 13, 2009 | 34.59 | 35.20 | 34.48 | 35.18 | 28,270,368 | +0.59(+1.69%) |
Jul 10, 2009 | 34.80 | 34.82 | 34.30 | 34.60 | 29,798,430 | -0.95(-2.66%) |
Jul 09, 2009 | 35.85 | 35.86 | 35.37 | 35.54 | 15,228,508 | +0.17(+0.48%) |
Jul 08, 2009 | 35.31 | 35.59 | 34.88 | 35.37 | 21,129,736 | +0.05(+0.13%) |
Jul 07, 2009 | 36.02 | 36.11 | 35.31 | 35.33 | 16,894,738 | -0.81(-2.24%) |
Jul 06, 2009 | 35.89 | 36.22 | 35.26 | 36.14 | 18,942,516 | -0.16(-0.43%) |
Jul 02, 2009 | 36.97 | 37.06 | 36.30 | 36.30 | 19,074,796 | -1.18(-3.16%) |
Jul 01, 2009 | 37.71 | 38.24 | 37.41 | 37.48 | 18,452,360 | +0.15(+0.41%) |
Jun 30, 2009 | 37.72 | 38.02 | 36.92 | 37.33 | 22,668,616 | -0.36(-0.94%) |
Jun 29, 2009 | 37.42 | 37.80 | 37.23 | 37.68 | 18,260,180 | +0.52(+1.41%) |
Jun 26, 2009 | 37.53 | 37.53 | 37.06 | 37.16 | 19,544,278 | -0.52(-1.38%) |
Jun 25, 2009 | 37.02 | 37.92 | 36.96 | 37.68 | 22,768,096 | +0.65(+1.75%) |
Jun 24, 2009 | 37.38 | 37.80 | 36.88 | 37.03 | 20,646,338 | -0.14(-0.36%) |
Jun 23, 2009 | 37.27 | 37.61 | 36.96 | 37.17 | 23,124,778 | +0.11(+0.30%) |
Jun 22, 2009 | 37.80 | 37.92 | 36.98 | 37.05 | 29,112,538 | -1.30(-3.38%) |
Jun 19, 2009 | 38.78 | 38.83 | 37.96 | 38.35 | 29,202,414 | -0.21(-0.54%) |
Jun 18, 2009 | 38.62 | 39.03 | 38.31 | 38.56 | 18,597,912 | -0.23(-0.58%) |
Jun 17, 2009 | 39.13 | 39.37 | 38.57 | 38.78 | 27,459,642 | -0.59(-1.50%) |
Jun 16, 2009 | 40.40 | 40.41 | 39.35 | 39.37 | 19,996,286 | -0.68(-1.69%) |
Jun 15, 2009 | 40.55 | 40.55 | 39.64 | 40.05 | 23,634,734 | -0.90(-2.19%) |
Jun 12, 2009 | 40.11 | 40.99 | 39.83 | 40.95 | 24,725,496 | +0.43(+1.07%) |
Jun 11, 2009 | 39.64 | 40.85 | 39.55 | 40.51 | 25,909,806 | +0.95(+2.39%) |
Jun 10, 2009 | 40.01 | 40.29 | 39.13 | 39.57 | 25,479,020 | +0.02(+0.04%) |
Jun 09, 2009 | 39.48 | 39.79 | 39.15 | 39.55 | 17,786,590 | +0.34(+0.88%) |
Jun 08, 2009 | 39.15 | 39.43 | 38.67 | 39.20 | 16,962,602 | +0.12(+0.30%) |
Jun 05, 2009 | 39.41 | 39.77 | 38.81 | 39.09 | 19,885,106 | -0.24(-0.60%) |
Jun 04, 2009 | 38.86 | 39.36 | 38.59 | 39.32 | 20,052,866 | +0.86(+2.24%) |
Jun 03, 2009 | 38.73 | 38.87 | 37.89 | 38.46 | 26,458,358 | -0.61(-1.57%) |
Jun 02, 2009 | 38.93 | 39.30 | 38.78 | 39.08 | 18,299,532 | +0.08(+0.20%) |
Jun 01, 2009 | 38.20 | 39.26 | 38.00 | 39.00 | 25,241,206 | +1.43(+3.81%) |
May 29, 2009 | 37.50 | 37.72 | 37.13 | 37.57 | 21,602,402 | +0.48(+1.31%) |
May 28, 2009 | 36.65 | 37.39 | 16.52 | 37.08 | 21,710,756 | +0.70(+1.92%) |
May 27, 2009 | 37.01 | 37.32 | 36.28 | 36.38 | 21,668,614 | -0.61(-1.66%) |
May 26, 2009 | 35.95 | 37.00 | 35.82 | 37.00 | 21,329,436 | +0.69(+1.89%) |
May 22, 2009 | 36.48 | 37.06 | 36.26 | 36.31 | 15,580,859 | -0.02(-0.05%) |
May 21, 2009 | 36.36 | 36.57 | 35.98 | 36.33 | 22,090,680 | -0.42(-1.13%) |
May 20, 2009 | 37.41 | 37.68 | 36.65 | 36.74 | 31,267,604 | -0.37(-0.99%) |
May 19, 2009 | 37.18 | 37.33 | 37.00 | 37.11 | 25,249,094 | -0.10(-0.26%) |
May 18, 2009 | 37.55 | 37.57 | 37.01 | 37.20 | 23,923,952 | +0.08(+0.23%) |
May 15, 2009 | 37.71 | 37.75 | 36.91 | 37.12 | 21,870,318 | -1.11(-2.90%) |
May 14, 2009 | 38.12 | 38.56 | 37.92 | 38.23 | 17,839,450 | -0.14(-0.37%) |
May 13, 2009 | 38.42 | 38.88 | 38.08 | 38.37 | 22,073,908 | -0.61(-1.58%) |
May 12, 2009 | 38.78 | 39.19 | 38.33 | 38.99 | 20,092,602 | +0.67(+1.75%) |
May 11, 2009 | 39.04 | 39.05 | 38.16 | 38.31 | 23,993,652 | -1.34(-3.38%) |
May 08, 2009 | 38.65 | 39.97 | 38.65 | 39.66 | 24,729,734 | +1.46(+3.81%) |
May 07, 2009 | 38.66 | 38.88 | 38.02 | 38.20 | 21,898,364 | -0.18(-0.46%) |
May 06, 2009 | 37.46 | 38.51 | 37.41 | 38.38 | 25,002,984 | +1.33(+3.59%) |
May 05, 2009 | 37.62 | 37.73 | 36.85 | 37.05 | 22,501,866 | -0.52(-1.39%) |
May 04, 2009 | 37.94 | 38.43 | 37.35 | 37.57 | 27,019,824 | -0.11(-0.28%) |