Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.99 | 45.40 | 44.25 | 44.47 | 8,913,001 | -0.57(-1.27%) |
Jul 30, 2009 | 45.44 | 46.03 | 44.95 | 45.04 | 13,811,494 | -0.09(-0.19%) |
Jul 29, 2009 | 44.69 | 45.32 | 44.51 | 45.13 | 16,550,551 | +0.58(+1.30%) |
Jul 28, 2009 | 44.76 | 44.85 | 43.83 | 44.55 | 26,344,198 | +1.18(+2.72%) |
Jul 27, 2009 | 43.59 | 43.89 | 42.66 | 43.37 | 15,256,208 | -0.11(-0.25%) |
Jul 24, 2009 | 42.25 | 43.53 | 42.25 | 43.48 | 9,492,178 | +0.77(+1.80%) |
Jul 23, 2009 | 41.71 | 42.80 | 41.42 | 42.71 | 14,033,159 | +1.05(+2.52%) |
Jul 22, 2009 | 41.82 | 42.19 | 41.41 | 41.66 | 7,696,406 | -0.19(-0.44%) |
Jul 21, 2009 | 41.87 | 42.06 | 41.47 | 41.84 | 9,503,161 | +0.26(+0.62%) |
Jul 20, 2009 | 41.81 | 42.04 | 41.24 | 41.59 | 10,076,364 | -0.37(-0.88%) |
Jul 17, 2009 | 41.96 | 42.11 | 41.39 | 41.96 | 11,109,967 | +0.23(+0.55%) |
Jul 16, 2009 | 41.33 | 42.69 | 41.04 | 41.73 | 17,075,960 | +0.43(+1.04%) |
Jul 15, 2009 | 41.65 | 41.66 | 40.85 | 41.30 | 14,344,387 | -0.16(-0.40%) |
Jul 14, 2009 | 41.32 | 41.95 | 41.27 | 41.47 | 11,938,818 | +0.06(+0.16%) |
Jul 13, 2009 | 41.08 | 41.55 | 40.79 | 41.40 | 16,750,701 | +0.14(+0.35%) |
Jul 10, 2009 | 41.12 | 41.94 | 40.95 | 41.26 | 12,064,736 | -0.23(-0.55%) |
Jul 09, 2009 | 42.13 | 42.31 | 41.07 | 41.49 | 22,712,452 | -0.98(-2.30%) |
Jul 08, 2009 | 43.00 | 43.50 | 42.38 | 42.46 | 70,110,936 | +5.19(+13.92%) |
Jul 07, 2009 | 37.05 | 37.80 | 36.83 | 37.28 | 13,976,533 | +0.13(+0.35%) |
Jul 06, 2009 | 36.53 | 37.24 | 36.15 | 37.15 | 10,152,989 | +0.41(+1.13%) |
Jul 02, 2009 | 37.47 | 37.60 | 36.73 | 36.73 | 10,611,920 | -0.92(-2.45%) |
Jul 01, 2009 | 38.18 | 38.18 | 37.59 | 37.65 | 11,721,517 | -0.13(-0.34%) |
Jun 30, 2009 | 37.76 | 38.10 | 37.29 | 37.78 | 15,139,866 | -0.12(-0.32%) |
Jun 29, 2009 | 37.51 | 38.00 | 37.14 | 37.90 | 17,451,988 | +0.22(+0.59%) |
Jun 26, 2009 | 36.71 | 37.79 | 36.41 | 37.68 | 43,596,496 | +0.63(+1.69%) |
Jun 25, 2009 | 36.93 | 37.22 | 36.15 | 37.05 | 11,458,172 | +0.65(+1.78%) |
Jun 24, 2009 | 36.43 | 36.68 | 36.16 | 36.41 | 11,243,903 | -0.09(-0.25%) |
Jun 23, 2009 | 36.43 | 36.77 | 36.34 | 36.50 | 11,279,169 | +0.11(+0.29%) |
Jun 22, 2009 | 36.78 | 36.96 | 36.34 | 36.39 | 13,722,174 | -0.96(-2.58%) |
Jun 19, 2009 | 38.04 | 38.43 | 37.15 | 37.35 | 28,023,102 | -0.49(-1.30%) |
Jun 18, 2009 | 37.88 | 38.03 | 37.27 | 37.85 | 12,867,699 | +0.16(+0.42%) |
Jun 17, 2009 | 36.68 | 37.93 | 36.62 | 37.69 | 15,776,426 | +1.14(+3.12%) |
Jun 16, 2009 | 35.83 | 36.85 | 35.67 | 36.55 | 15,332,955 | +1.26(+3.58%) |
Jun 15, 2009 | 35.67 | 35.86 | 35.12 | 35.28 | 9,865,560 | -0.69(-1.90%) |
Jun 12, 2009 | 35.40 | 36.18 | 35.21 | 35.97 | 9,532,910 | +0.37(+1.04%) |
Jun 11, 2009 | 35.68 | 36.10 | 35.18 | 35.60 | 11,245,797 | -0.16(-0.46%) |
Jun 10, 2009 | 36.01 | 37.07 | 35.40 | 35.76 | 12,996,601 | -0.46(-1.26%) |
Jun 09, 2009 | 36.60 | 36.61 | 35.98 | 36.22 | 7,386,488 | -0.12(-0.33%) |
Jun 08, 2009 | 35.97 | 36.73 | 35.88 | 36.34 | 7,519,220 | +0.02(+0.06%) |
Jun 05, 2009 | 36.75 | 36.91 | 35.79 | 36.32 | 7,531,595 | -0.09(-0.24%) |
Jun 04, 2009 | 37.07 | 37.36 | 36.07 | 36.41 | 9,049,488 | -0.65(-1.75%) |
Jun 03, 2009 | 36.23 | 37.20 | 35.68 | 37.05 | 11,073,822 | +0.85(+2.35%) |
Jun 02, 2009 | 36.11 | 36.67 | 35.93 | 36.21 | 9,893,070 | +0.45(+1.26%) |
Jun 01, 2009 | 36.01 | 36.13 | 35.59 | 35.76 | 7,325,794 | +0.11(+0.32%) |
May 29, 2009 | 35.68 | 35.92 | 35.04 | 35.64 | 9,827,473 | -0.10(-0.28%) |
May 28, 2009 | 35.51 | 36.01 | 35.28 | 35.74 | 6,705,554 | +0.24(+0.66%) |
May 27, 2009 | 35.81 | 36.26 | 35.28 | 35.51 | 8,882,271 | -0.41(-1.15%) |
May 26, 2009 | 34.51 | 35.99 | 34.40 | 35.92 | 9,358,777 | +0.74(+2.09%) |
May 22, 2009 | 35.47 | 35.61 | 34.98 | 35.18 | 4,302,130 | -0.14(-0.38%) |
May 21, 2009 | 35.68 | 36.06 | 34.83 | 35.32 | 8,927,879 | -0.79(-2.17%) |
May 20, 2009 | 35.73 | 36.40 | 35.62 | 36.11 | 10,652,477 | +0.46(+1.30%) |
May 19, 2009 | 35.18 | 35.74 | 35.02 | 35.64 | 10,704,206 | +0.43(+1.22%) |
May 18, 2009 | 34.73 | 35.30 | 34.14 | 35.21 | 10,479,502 | +0.84(+2.45%) |
May 15, 2009 | 34.51 | 34.66 | 33.90 | 34.37 | 10,962,201 | -0.01(-0.04%) |
May 14, 2009 | 34.52 | 34.98 | 34.26 | 34.39 | 9,537,890 | +0.09(+0.27%) |
May 13, 2009 | 34.45 | 35.01 | 34.26 | 34.29 | 10,700,412 | -0.12(-0.35%) |
May 12, 2009 | 34.16 | 34.97 | 33.90 | 34.41 | 12,647,156 | +0.21(+0.63%) |
May 11, 2009 | 33.33 | 34.39 | 33.19 | 34.20 | 11,808,995 | +0.51(+1.53%) |
May 08, 2009 | 33.71 | 34.12 | 33.16 | 33.69 | 12,077,260 | +0.09(+0.25%) |
May 07, 2009 | 34.14 | 34.54 | 33.22 | 33.60 | 16,407,434 | -0.39(-1.15%) |
May 06, 2009 | 34.56 | 34.61 | 33.51 | 33.99 | 11,336,097 | -0.26(-0.75%) |
May 05, 2009 | 34.64 | 34.88 | 33.91 | 34.25 | 9,394,057 | -0.37(-1.07%) |
May 04, 2009 | 35.06 | 35.11 | 34.31 | 34.62 | 8,398,351 | -0.07(-0.21%) |