Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.51 | 39.73 | 38.84 | 38.91 | 20,708,076 | -0.58(-1.46%) |
Jul 30, 2009 | 39.40 | 39.92 | 39.31 | 39.48 | 19,775,762 | +0.40(+1.03%) |
Jul 29, 2009 | 38.81 | 39.26 | 38.78 | 39.08 | 16,468,210 | +0.15(+0.39%) |
Jul 28, 2009 | 39.00 | 39.34 | 38.72 | 38.93 | 14,124,690 | -0.11(-0.28%) |
Jul 27, 2009 | 39.22 | 39.34 | 38.74 | 39.04 | 12,422,743 | -0.27(-0.68%) |
Jul 24, 2009 | 38.51 | 39.37 | 38.48 | 39.30 | 17,861,506 | +0.82(+2.14%) |
Jul 23, 2009 | 37.87 | 38.56 | 37.76 | 38.48 | 19,553,896 | +0.66(+1.74%) |
Jul 22, 2009 | 37.99 | 38.23 | 37.67 | 37.82 | 14,645,959 | -0.19(-0.50%) |
Jul 21, 2009 | 37.91 | 38.28 | 37.59 | 38.01 | 17,563,076 | +0.27(+0.73%) |
Jul 20, 2009 | 37.99 | 37.99 | 37.53 | 37.74 | 14,438,987 | -0.11(-0.29%) |
Jul 17, 2009 | 38.06 | 38.06 | 37.53 | 37.85 | 17,701,430 | -0.01(-0.03%) |
Jul 16, 2009 | 37.66 | 38.15 | 37.59 | 37.86 | 18,147,534 | +0.19(+0.49%) |
Jul 15, 2009 | 37.35 | 37.70 | 37.20 | 37.67 | 20,323,184 | +0.47(+1.25%) |
Jul 14, 2009 | 37.06 | 37.51 | 36.70 | 37.21 | 31,978,350 | +0.33(+0.88%) |
Jul 13, 2009 | 36.41 | 36.97 | 36.40 | 36.88 | 21,228,732 | +0.50(+1.39%) |
Jul 10, 2009 | 36.00 | 36.66 | 35.94 | 36.38 | 21,380,532 | +0.15(+0.42%) |
Jul 09, 2009 | 36.49 | 36.58 | 35.97 | 36.22 | 17,723,118 | -0.25(-0.68%) |
Jul 08, 2009 | 36.07 | 36.56 | 35.93 | 36.47 | 24,122,852 | +0.54(+1.51%) |
Jul 07, 2009 | 36.17 | 36.24 | 35.87 | 35.93 | 15,146,788 | -0.25(-0.69%) |
Jul 06, 2009 | 35.85 | 36.27 | 35.60 | 36.18 | 20,156,188 | +0.41(+1.14%) |
Jul 02, 2009 | 36.25 | 36.25 | 35.75 | 35.77 | 23,662,434 | -0.70(-1.91%) |
Jul 01, 2009 | 36.31 | 36.54 | 36.03 | 36.47 | 23,972,326 | +0.17(+0.48%) |
Jun 30, 2009 | 36.57 | 36.57 | 35.93 | 36.29 | 25,000,128 | -0.10(-0.28%) |
Jun 29, 2009 | 36.17 | 36.42 | 35.80 | 36.40 | 21,614,012 | +0.23(+0.64%) |
Jun 26, 2009 | 35.92 | 36.17 | 35.56 | 36.17 | 50,546,132 | +0.21(+0.59%) |
Jun 25, 2009 | 35.54 | 36.06 | 35.49 | 35.96 | 22,285,156 | +0.52(+1.46%) |
Jun 24, 2009 | 35.31 | 35.67 | 35.17 | 35.44 | 19,511,562 | +0.29(+0.82%) |
Jun 23, 2009 | 35.49 | 35.52 | 35.09 | 35.15 | 19,479,912 | -0.31(-0.87%) |
Jun 22, 2009 | 35.70 | 35.76 | 35.39 | 35.46 | 20,716,296 | -0.38(-1.07%) |
Jun 19, 2009 | 35.97 | 36.20 | 35.73 | 35.84 | 30,258,830 | +0.19(+0.54%) |
Jun 18, 2009 | 35.38 | 35.89 | 35.15 | 35.65 | 18,942,350 | +0.38(+1.07%) |
Jun 17, 2009 | 34.94 | 35.48 | 34.86 | 35.27 | 20,395,592 | +0.37(+1.06%) |
Jun 16, 2009 | 35.15 | 35.35 | 34.88 | 34.90 | 19,729,168 | -0.08(-0.24%) |
Jun 15, 2009 | 35.68 | 35.77 | 34.85 | 34.98 | 23,178,120 | -0.84(-2.34%) |
Jun 12, 2009 | 35.71 | 36.13 | 35.60 | 35.82 | 18,595,582 | +0.01(+0.02%) |
Jun 11, 2009 | 35.56 | 36.09 | 35.53 | 35.82 | 19,997,850 | +0.25(+0.70%) |
Jun 10, 2009 | 35.80 | 35.94 | 35.28 | 35.57 | 20,757,670 | -0.03(-0.07%) |
Jun 09, 2009 | 35.80 | 35.94 | 35.56 | 35.59 | 17,466,936 | +0.04(+0.13%) |
Jun 08, 2009 | 35.27 | 35.86 | 35.25 | 35.55 | 15,479,532 | -0.19(-0.54%) |
Jun 05, 2009 | 35.66 | 35.91 | 35.23 | 35.74 | 15,986,987 | +0.06(+0.16%) |
Jun 04, 2009 | 36.01 | 36.04 | 35.44 | 35.68 | 19,123,560 | -0.20(-0.57%) |
Jun 03, 2009 | 35.71 | 35.97 | 35.57 | 35.89 | 17,514,072 | -0.03(-0.09%) |
Jun 02, 2009 | 35.82 | 36.09 | 35.54 | 35.92 | 16,083,212 | +0.27(+0.77%) |
Jun 01, 2009 | 35.62 | 35.82 | 35.32 | 35.64 | 19,490,616 | +0.40(+1.12%) |
May 29, 2009 | 34.88 | 35.32 | 34.51 | 35.25 | 19,570,486 | +0.40(+1.16%) |
May 28, 2009 | 34.66 | 35.09 | 34.42 | 34.84 | 17,043,778 | +0.20(+0.57%) |
May 27, 2009 | 35.43 | 35.46 | 34.61 | 34.65 | 19,531,356 | -0.66(-1.88%) |
May 26, 2009 | 34.95 | 35.41 | 34.58 | 35.31 | 17,823,538 | +0.31(+0.89%) |
May 22, 2009 | 35.21 | 35.43 | 34.91 | 35.00 | 11,621,276 | -0.14(-0.40%) |
May 21, 2009 | 35.42 | 35.51 | 34.79 | 35.14 | 19,550,848 | -0.25(-0.70%) |
May 20, 2009 | 35.61 | 35.77 | 35.34 | 35.39 | 21,676,924 | -0.01(-0.04%) |
May 19, 2009 | 35.60 | 35.60 | 35.28 | 35.40 | 21,078,124 | -0.10(-0.29%) |
May 18, 2009 | 35.34 | 35.55 | 34.98 | 35.50 | 20,333,900 | +0.41(+1.16%) |
May 15, 2009 | 34.84 | 35.11 | 34.65 | 35.10 | 25,941,206 | +0.25(+0.71%) |
May 14, 2009 | 35.04 | 35.09 | 34.68 | 34.85 | 18,924,194 | -0.08(-0.24%) |
May 13, 2009 | 34.65 | 35.11 | 34.53 | 34.93 | 17,323,462 | +0.09(+0.27%) |
May 12, 2009 | 34.51 | 34.94 | 34.14 | 34.84 | 18,671,150 | +0.56(+1.64%) |
May 11, 2009 | 34.56 | 34.75 | 34.20 | 34.27 | 20,639,996 | -0.55(-1.58%) |
May 08, 2009 | 34.88 | 35.15 | 34.65 | 34.82 | 20,573,640 | +0.06(+0.16%) |
May 07, 2009 | 34.13 | 34.84 | 33.93 | 34.77 | 24,066,092 | +0.43(+1.25%) |
May 06, 2009 | 34.68 | 34.68 | 33.94 | 34.34 | 26,234,626 | -0.09(-0.28%) |
May 05, 2009 | 34.04 | 34.46 | 33.85 | 34.43 | 21,030,926 | +0.38(+1.12%) |
May 04, 2009 | 33.32 | 34.14 | 33.32 | 34.05 | 23,862,536 | +0.74(+2.22%) |