Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.54 | 36.82 | 36.34 | 36.42 | 20,082,690 | -0.07(-0.20%) |
Jul 30, 2009 | 36.18 | 36.80 | 36.14 | 36.49 | 23,801,424 | +0.45(+1.24%) |
Jul 29, 2009 | 35.72 | 36.19 | 35.63 | 36.04 | 22,747,568 | +0.33(+0.92%) |
Jul 28, 2009 | 35.60 | 35.77 | 35.53 | 35.72 | 16,170,937 | +0.07(+0.20%) |
Jul 27, 2009 | 35.78 | 35.80 | 35.43 | 35.64 | 19,547,804 | -0.09(-0.25%) |
Jul 24, 2009 | 35.63 | 35.91 | 35.60 | 35.73 | 17,931,648 | +0.13(+0.37%) |
Jul 23, 2009 | 35.91 | 36.13 | 35.51 | 35.60 | 36,521,248 | -0.30(-0.83%) |
Jul 22, 2009 | 35.63 | 36.16 | 35.53 | 35.90 | 20,598,508 | +0.23(+0.63%) |
Jul 21, 2009 | 35.71 | 35.74 | 35.37 | 35.67 | 23,545,402 | +0.03(+0.08%) |
Jul 20, 2009 | 35.53 | 35.66 | 35.20 | 35.64 | 23,432,062 | +0.24(+0.68%) |
Jul 17, 2009 | 35.49 | 35.56 | 35.06 | 35.40 | 19,740,928 | -0.01(-0.04%) |
Jul 16, 2009 | 35.30 | 35.47 | 35.04 | 35.42 | 25,837,462 | -0.03(-0.08%) |
Jul 15, 2009 | 35.30 | 35.46 | 35.01 | 35.45 | 25,670,854 | +0.31(+0.87%) |
Jul 14, 2009 | 34.94 | 35.15 | 34.71 | 35.14 | 18,445,122 | +0.22(+0.63%) |
Jul 13, 2009 | 34.90 | 35.00 | 34.77 | 34.92 | 21,948,234 | +0.19(+0.55%) |
Jul 10, 2009 | 35.00 | 35.22 | 34.57 | 34.73 | 21,875,888 | -0.37(-1.06%) |
Jul 09, 2009 | 35.63 | 35.66 | 34.96 | 35.10 | 20,714,478 | -0.21(-0.60%) |
Jul 08, 2009 | 35.12 | 35.41 | 35.03 | 35.31 | 25,859,690 | +0.39(+1.11%) |
Jul 07, 2009 | 34.97 | 35.08 | 34.85 | 34.93 | 20,673,884 | +0.08(+0.23%) |
Jul 06, 2009 | 34.85 | 35.17 | 34.73 | 34.85 | 27,743,880 | -0.04(-0.13%) |
Jul 02, 2009 | 35.23 | 35.34 | 34.87 | 34.89 | 27,375,414 | -0.42(-1.20%) |
Jul 01, 2009 | 35.45 | 35.51 | 35.17 | 35.31 | 25,246,234 | -0.05(-0.14%) |
Jun 30, 2009 | 35.67 | 35.83 | 35.26 | 35.36 | 23,064,848 | -0.23(-0.66%) |
Jun 29, 2009 | 35.56 | 35.70 | 35.34 | 35.60 | 23,729,412 | +0.09(+0.27%) |
Jun 26, 2009 | 35.80 | 35.82 | 35.36 | 35.50 | 28,131,472 | -0.38(-1.06%) |
Jun 25, 2009 | 35.52 | 36.10 | 35.34 | 35.88 | 27,206,620 | +0.47(+1.32%) |
Jun 24, 2009 | 35.41 | 35.61 | 35.12 | 35.42 | 22,848,678 | +0.12(+0.33%) |
Jun 23, 2009 | 35.57 | 35.65 | 35.23 | 35.30 | 22,240,392 | -0.18(-0.49%) |
Jun 22, 2009 | 35.12 | 35.70 | 35.07 | 35.47 | 27,432,808 | +0.31(+0.87%) |
Jun 19, 2009 | 35.81 | 35.81 | 35.12 | 35.17 | 32,555,050 | -0.37(-1.05%) |
Jun 18, 2009 | 35.52 | 35.69 | 35.34 | 35.54 | 19,076,258 | +0.09(+0.25%) |
Jun 17, 2009 | 35.26 | 35.69 | 35.12 | 35.45 | 26,398,346 | +0.23(+0.64%) |
Jun 16, 2009 | 35.38 | 35.50 | 35.08 | 35.23 | 28,367,316 | -0.15(-0.43%) |
Jun 15, 2009 | 35.85 | 35.92 | 35.20 | 35.38 | 33,690,516 | -1.01(-2.77%) |
Jun 12, 2009 | 36.03 | 36.40 | 35.93 | 36.39 | 21,010,372 | +0.38(+1.05%) |
Jun 11, 2009 | 36.54 | 36.69 | 35.99 | 36.01 | 29,583,280 | -0.54(-1.48%) |
Jun 10, 2009 | 37.10 | 37.12 | 36.31 | 36.55 | 27,162,224 | -0.40(-1.09%) |
Jun 09, 2009 | 37.13 | 37.35 | 36.87 | 36.95 | 19,715,506 | -0.15(-0.39%) |
Jun 08, 2009 | 36.95 | 37.23 | 36.80 | 37.10 | 25,990,734 | -0.19(-0.51%) |
Jun 05, 2009 | 37.32 | 37.78 | 36.66 | 37.28 | 34,694,944 | +0.15(+0.39%) |
Jun 04, 2009 | 37.11 | 37.23 | 36.69 | 37.14 | 20,945,766 | -0.01(-0.02%) |
Jun 03, 2009 | 36.78 | 37.22 | 36.28 | 37.15 | 27,034,012 | +0.69(+1.90%) |
Jun 02, 2009 | 36.78 | 37.12 | 36.41 | 36.45 | 23,816,492 | -0.48(-1.30%) |
Jun 01, 2009 | 36.64 | 37.01 | 36.20 | 36.93 | 27,384,158 | +0.62(+1.71%) |
May 29, 2009 | 36.43 | 36.48 | 35.82 | 36.31 | 17,589,010 | +0.14(+0.38%) |
May 28, 2009 | 36.15 | 36.35 | 35.72 | 36.18 | 21,101,340 | +0.17(+0.47%) |
May 27, 2009 | 36.68 | 37.10 | 35.96 | 36.01 | 23,921,888 | -0.50(-1.36%) |
May 26, 2009 | 35.91 | 36.99 | 35.89 | 36.50 | 23,760,908 | +0.55(+1.52%) |
May 22, 2009 | 36.04 | 36.34 | 35.85 | 35.96 | 15,543,943 | +0.10(+0.29%) |
May 21, 2009 | 35.63 | 36.16 | 35.53 | 35.85 | 21,527,916 | +0.12(+0.35%) |
May 20, 2009 | 36.33 | 36.72 | 35.66 | 35.73 | 27,648,398 | -0.31(-0.85%) |
May 19, 2009 | 36.45 | 36.50 | 36.03 | 36.04 | 20,026,978 | -0.41(-1.12%) |
May 18, 2009 | 35.63 | 36.49 | 35.55 | 36.45 | 25,803,356 | +1.29(+3.68%) |
May 15, 2009 | 35.74 | 36.02 | 35.13 | 35.15 | 27,471,222 | -0.69(-1.93%) |
May 14, 2009 | 36.58 | 36.77 | 35.59 | 35.85 | 36,065,008 | -0.68(-1.86%) |
May 13, 2009 | 36.72 | 36.72 | 36.17 | 36.53 | 26,257,742 | -0.64(-1.71%) |
May 12, 2009 | 37.15 | 37.47 | 36.99 | 37.16 | 23,564,732 | +0.20(+0.53%) |
May 11, 2009 | 36.48 | 37.26 | 36.31 | 36.96 | 24,646,844 | +0.36(+0.98%) |
May 08, 2009 | 36.80 | 36.80 | 36.32 | 36.61 | 25,388,550 | +0.27(+0.74%) |
May 07, 2009 | 37.13 | 37.34 | 36.17 | 36.34 | 42,807,468 | +0.19(+0.53%) |
May 06, 2009 | 36.99 | 37.30 | 35.82 | 36.15 | 35,717,956 | -0.69(-1.88%) |
May 05, 2009 | 36.99 | 37.51 | 36.47 | 36.84 | 26,913,184 | -0.28(-0.75%) |
May 04, 2009 | 37.26 | 37.34 | 36.96 | 37.12 | 29,039,776 | +0.58(+1.58%) |