Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 45.20 | 45.76 | 45.16 | 45.19 | 49,778,116 | -0.06(-0.12%) |
Jul 30, 2009 | 45.22 | 45.89 | 45.03 | 45.24 | 83,413,472 | +0.65(+1.46%) |
Jul 29, 2009 | 44.58 | 44.83 | 44.35 | 44.59 | 58,317,744 | -0.23(-0.51%) |
Jul 28, 2009 | 44.53 | 44.98 | 44.19 | 44.82 | 69,104,752 | +0.30(+0.68%) |
Jul 27, 2009 | 44.53 | 44.90 | 44.25 | 44.52 | 40,180,788 | -0.05(-0.11%) |
Jul 24, 2009 | 44.05 | 44.62 | 43.88 | 44.57 | 38,484,140 | +0.23(+0.51%) |
Jul 23, 2009 | 43.00 | 44.58 | 42.91 | 44.34 | 79,345,128 | +1.36(+3.16%) |
Jul 22, 2009 | 42.46 | 43.27 | 42.40 | 42.98 | 58,478,780 | +0.33(+0.78%) |
Jul 21, 2009 | 43.13 | 43.15 | 42.11 | 42.65 | 49,711,444 | -0.07(-0.17%) |
Jul 20, 2009 | 42.49 | 42.89 | 42.31 | 42.72 | 52,384,732 | +0.52(+1.23%) |
Jul 17, 2009 | 42.49 | 42.50 | 42.06 | 42.20 | 43,884,912 | -0.16(-0.38%) |
Jul 16, 2009 | 41.70 | 42.58 | 41.58 | 42.37 | 47,166,276 | +0.68(+1.64%) |
Jul 15, 2009 | 41.03 | 41.97 | 40.87 | 41.68 | 70,891,624 | +1.39(+3.45%) |
Jul 14, 2009 | 40.05 | 40.43 | 39.80 | 40.29 | 40,238,500 | +1.18(+3.02%) |
Jul 13, 2009 | 39.14 | 40.08 | 39.11 | 39.11 | 55,124,712 | -0.00(-0.00%) |
Jul 10, 2009 | 38.70 | 39.25 | 38.49 | 39.11 | 49,051,336 | +0.15(+0.38%) |
Jul 09, 2009 | 39.27 | 39.37 | 38.86 | 38.97 | 51,255,196 | -0.12(-0.31%) |
Jul 08, 2009 | 39.54 | 39.67 | 38.44 | 39.09 | 80,667,320 | -0.27(-0.68%) |
Jul 07, 2009 | 40.15 | 40.25 | 39.32 | 39.36 | 49,773,560 | -0.87(-2.16%) |
Jul 06, 2009 | 40.23 | 40.45 | 39.56 | 40.23 | 57,247,504 | -0.46(-1.14%) |
Jul 02, 2009 | 41.37 | 41.37 | 40.41 | 40.69 | 63,565,128 | -1.34(-3.19%) |
Jul 01, 2009 | 41.61 | 42.34 | 41.58 | 42.03 | 57,240,500 | +0.72(+1.75%) |
Jun 30, 2009 | 41.52 | 41.82 | 41.14 | 41.31 | 55,010,508 | -0.20(-0.49%) |
Jun 29, 2009 | 41.59 | 41.80 | 40.84 | 41.51 | 60,712,884 | +0.00(+0.00%) |
Jun 26, 2009 | 41.37 | 41.78 | 40.98 | 41.51 | 74,522,496 | +0.14(+0.35%) |
Jun 25, 2009 | 40.59 | 41.39 | 40.51 | 41.37 | 52,249,588 | +1.16(+2.89%) |
Jun 24, 2009 | 40.17 | 40.72 | 39.97 | 40.21 | 49,020,460 | +0.43(+1.08%) |
Jun 23, 2009 | 40.31 | 40.47 | 39.72 | 39.78 | 50,364,076 | -1.39(-3.37%) |
Jun 22, 2009 | 41.32 | 41.35 | 40.07 | 41.16 | 67,722,904 | -0.41(-0.99%) |
Jun 19, 2009 | 41.91 | 42.07 | 41.42 | 41.58 | 47,773,908 | +0.25(+0.61%) |
Jun 18, 2009 | 41.14 | 41.59 | 40.76 | 41.33 | 42,350,144 | +0.19(+0.45%) |
Jun 17, 2009 | 40.92 | 41.63 | 40.55 | 41.14 | 88,836,088 | +0.22(+0.53%) |
Jun 16, 2009 | 41.93 | 415.45 | 40.78 | 40.92 | 65,487,736 | -0.70(-1.67%) |
Jun 15, 2009 | 42.77 | 42.21 | 41.16 | 41.62 | 56,696,712 | -1.15(-2.69%) |
Jun 12, 2009 | 42.36 | 42.80 | 42.05 | 42.77 | 54,416,972 | +0.13(+0.30%) |
Jun 11, 2009 | 42.66 | 43.32 | 42.61 | 42.64 | 77,702,088 | +0.02(+0.04%) |
Jun 10, 2009 | 43.25 | 43.28 | 41.82 | 42.62 | 80,255,416 | -0.17(-0.40%) |
Jun 09, 2009 | 42.82 | 43.17 | 42.59 | 42.79 | 43,234,396 | +0.19(+0.46%) |
Jun 08, 2009 | 42.45 | 43.17 | 42.17 | 42.60 | 57,169,572 | -0.51(-1.18%) |
Jun 05, 2009 | 43.51 | 43.59 | 42.69 | 43.11 | 62,472,404 | +0.02(+0.04%) |
Jun 04, 2009 | 42.74 | 43.16 | 42.21 | 43.09 | 53,032,224 | +0.67(+1.58%) |
Jun 03, 2009 | 42.39 | 42.55 | 41.93 | 42.42 | 54,384,396 | -0.35(-0.81%) |
Jun 02, 2009 | 42.10 | 42.95 | 41.88 | 42.77 | 70,088,848 | +0.53(+1.25%) |
Jun 01, 2009 | 41.62 | 44.20 | 41.41 | 42.24 | 86,599,152 | +1.59(+3.91%) |
May 29, 2009 | 40.02 | 40.73 | 39.77 | 40.65 | 63,768,716 | +0.82(+2.05%) |
May 28, 2009 | 40.16 | 40.31 | 38.98 | 39.84 | 72,604,320 | +0.05(+0.12%) |
May 27, 2009 | 40.32 | 40.82 | 39.71 | 39.79 | 59,492,524 | -0.79(-1.94%) |
May 26, 2009 | 38.38 | 40.65 | 38.34 | 40.57 | 90,681,584 | +1.85(+4.77%) |
May 22, 2009 | 39.33 | 39.43 | 38.37 | 38.73 | 47,438,512 | -0.41(-1.04%) |
May 21, 2009 | 39.11 | 39.46 | 38.45 | 39.13 | 60,855,564 | -0.51(-1.29%) |
May 20, 2009 | 40.38 | 41.07 | 39.58 | 39.64 | 59,262,284 | -0.37(-0.93%) |
May 19, 2009 | 40.01 | 40.48 | 39.54 | 40.01 | 68,743,792 | +0.02(+0.04%) |
May 18, 2009 | 39.14 | 40.17 | 38.98 | 40.00 | 68,507,752 | +1.30(+3.35%) |
May 15, 2009 | 38.80 | 39.24 | 38.31 | 38.70 | 66,499,808 | -0.15(-0.38%) |
May 14, 2009 | 38.40 | 39.50 | 38.13 | 38.85 | 89,858,192 | +0.53(+1.40%) |
May 13, 2009 | 39.46 | 39.55 | 38.26 | 38.31 | 84,898,160 | -1.84(-4.58%) |
May 12, 2009 | 40.95 | 41.18 | 39.47 | 40.15 | 61,029,440 | -0.58(-1.41%) |
May 11, 2009 | 40.56 | 41.05 | 40.35 | 40.73 | 49,419,604 | -0.61(-1.47%) |
May 08, 2009 | 40.64 | 41.46 | 40.22 | 41.33 | 78,322,792 | +1.62(+4.09%) |
May 07, 2009 | 41.53 | 41.65 | 39.62 | 39.71 | 83,396,328 | -1.20(-2.94%) |
May 06, 2009 | 41.27 | 41.50 | 40.11 | 40.91 | 108,044,368 | +0.11(+0.28%) |
May 05, 2009 | 40.82 | 41.01 | 40.22 | 40.80 | 72,026,480 | -0.20(-0.49%) |
May 04, 2009 | 40.49 | 41.08 | 40.40 | 41.00 | 58,654,492 | +1.44(+3.65%) |