Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.50 | 39.72 | 38.83 | 38.90 | 20,711,348 | -0.57(-1.46%) |
Jul 30, 2009 | 39.39 | 39.91 | 39.30 | 39.48 | 19,778,886 | +0.40(+1.03%) |
Jul 29, 2009 | 38.81 | 39.25 | 38.77 | 39.07 | 16,470,813 | +0.15(+0.39%) |
Jul 28, 2009 | 38.99 | 39.34 | 38.72 | 38.92 | 14,126,922 | -0.11(-0.28%) |
Jul 27, 2009 | 39.21 | 39.33 | 38.73 | 39.03 | 12,424,706 | -0.27(-0.68%) |
Jul 24, 2009 | 38.50 | 39.37 | 38.47 | 39.30 | 17,864,330 | +0.82(+2.14%) |
Jul 23, 2009 | 37.86 | 38.56 | 37.76 | 38.47 | 19,556,986 | +0.66(+1.74%) |
Jul 22, 2009 | 37.98 | 38.23 | 37.66 | 37.82 | 14,648,274 | -0.19(-0.50%) |
Jul 21, 2009 | 37.91 | 38.27 | 37.58 | 38.01 | 17,565,852 | +0.27(+0.73%) |
Jul 20, 2009 | 37.99 | 37.99 | 37.53 | 37.73 | 14,441,269 | -0.11(-0.29%) |
Jul 17, 2009 | 38.05 | 38.05 | 37.53 | 37.84 | 17,704,226 | -0.01(-0.03%) |
Jul 16, 2009 | 37.66 | 38.14 | 37.58 | 37.85 | 18,150,402 | +0.19(+0.49%) |
Jul 15, 2009 | 37.35 | 37.69 | 37.20 | 37.67 | 20,326,396 | +0.47(+1.25%) |
Jul 14, 2009 | 37.06 | 37.51 | 36.70 | 37.20 | 31,983,404 | +0.33(+0.88%) |
Jul 13, 2009 | 36.40 | 36.97 | 36.39 | 36.88 | 21,232,088 | +0.50(+1.39%) |
Jul 10, 2009 | 35.99 | 36.66 | 35.94 | 36.37 | 21,383,912 | +0.15(+0.42%) |
Jul 09, 2009 | 36.48 | 36.58 | 35.96 | 36.22 | 17,725,920 | -0.25(-0.68%) |
Jul 08, 2009 | 36.06 | 36.56 | 35.92 | 36.47 | 24,126,666 | +0.54(+1.51%) |
Jul 07, 2009 | 36.17 | 36.23 | 35.86 | 35.92 | 15,149,182 | -0.25(-0.69%) |
Jul 06, 2009 | 35.85 | 36.26 | 35.59 | 36.17 | 20,159,374 | +0.41(+1.14%) |
Jul 02, 2009 | 36.24 | 36.24 | 35.75 | 35.76 | 23,666,172 | -0.70(-1.91%) |
Jul 01, 2009 | 36.30 | 36.53 | 36.03 | 36.46 | 23,976,114 | +0.17(+0.48%) |
Jun 30, 2009 | 36.56 | 36.56 | 35.92 | 36.29 | 25,004,078 | -0.10(-0.28%) |
Jun 29, 2009 | 36.17 | 36.42 | 35.80 | 36.39 | 21,617,428 | +0.23(+0.64%) |
Jun 26, 2009 | 35.91 | 36.16 | 35.55 | 36.16 | 50,554,120 | +0.21(+0.59%) |
Jun 25, 2009 | 35.53 | 36.06 | 35.48 | 35.95 | 22,288,678 | +0.52(+1.46%) |
Jun 24, 2009 | 35.30 | 35.67 | 35.16 | 35.43 | 19,514,646 | +0.29(+0.82%) |
Jun 23, 2009 | 35.48 | 35.52 | 35.08 | 35.15 | 19,482,990 | -0.31(-0.86%) |
Jun 22, 2009 | 35.69 | 35.75 | 35.38 | 35.45 | 20,719,570 | -0.38(-1.07%) |
Jun 19, 2009 | 35.97 | 36.19 | 35.72 | 35.84 | 30,263,614 | +0.19(+0.54%) |
Jun 18, 2009 | 35.38 | 35.89 | 35.15 | 35.64 | 18,945,344 | +0.38(+1.07%) |
Jun 17, 2009 | 34.93 | 35.48 | 34.85 | 35.27 | 20,398,816 | +0.37(+1.06%) |
Jun 16, 2009 | 35.15 | 35.34 | 34.88 | 34.90 | 19,732,286 | -0.08(-0.24%) |
Jun 15, 2009 | 35.68 | 35.76 | 34.84 | 34.98 | 23,181,782 | -0.84(-2.34%) |
Jun 12, 2009 | 35.70 | 36.12 | 35.60 | 35.82 | 18,598,522 | +0.01(+0.02%) |
Jun 11, 2009 | 35.55 | 36.08 | 35.53 | 35.81 | 20,001,010 | +0.25(+0.70%) |
Jun 10, 2009 | 35.79 | 35.94 | 35.28 | 35.56 | 20,760,952 | -0.03(-0.07%) |
Jun 09, 2009 | 35.80 | 35.94 | 35.55 | 35.59 | 17,469,696 | +0.04(+0.13%) |
Jun 08, 2009 | 35.27 | 35.85 | 35.24 | 35.54 | 15,481,978 | -0.19(-0.54%) |
Jun 05, 2009 | 35.66 | 35.91 | 35.23 | 35.73 | 15,989,514 | +0.06(+0.16%) |
Jun 04, 2009 | 36.01 | 36.03 | 35.44 | 35.68 | 19,126,584 | -0.20(-0.57%) |
Jun 03, 2009 | 35.70 | 35.97 | 35.56 | 35.88 | 17,516,840 | -0.03(-0.09%) |
Jun 02, 2009 | 35.81 | 36.08 | 35.53 | 35.91 | 16,085,754 | +0.27(+0.77%) |
Jun 01, 2009 | 35.62 | 35.81 | 35.31 | 35.64 | 19,493,698 | +0.40(+1.12%) |
May 29, 2009 | 34.88 | 35.31 | 34.50 | 35.24 | 19,573,578 | +0.40(+1.16%) |
May 28, 2009 | 34.66 | 35.09 | 34.41 | 34.84 | 17,046,472 | +0.20(+0.57%) |
May 27, 2009 | 35.42 | 35.46 | 34.60 | 34.64 | 19,534,444 | -0.66(-1.88%) |
May 26, 2009 | 34.94 | 35.41 | 34.58 | 35.30 | 17,826,354 | +0.31(+0.89%) |
May 22, 2009 | 35.20 | 35.42 | 34.90 | 34.99 | 11,623,112 | -0.14(-0.40%) |
May 21, 2009 | 35.41 | 35.51 | 34.79 | 35.13 | 19,553,938 | -0.25(-0.70%) |
May 20, 2009 | 35.60 | 35.76 | 35.34 | 35.38 | 21,680,352 | -0.01(-0.04%) |
May 19, 2009 | 35.60 | 35.60 | 35.27 | 35.39 | 21,081,456 | -0.10(-0.29%) |
May 18, 2009 | 35.34 | 35.54 | 34.97 | 35.50 | 20,337,114 | +0.41(+1.16%) |
May 15, 2009 | 34.83 | 35.11 | 34.65 | 35.09 | 25,945,308 | +0.25(+0.71%) |
May 14, 2009 | 35.03 | 35.08 | 34.68 | 34.84 | 18,927,186 | -0.08(-0.24%) |
May 13, 2009 | 34.64 | 35.11 | 34.52 | 34.93 | 17,326,202 | +0.10(+0.27%) |
May 12, 2009 | 34.50 | 34.94 | 34.13 | 34.83 | 18,674,102 | +0.56(+1.64%) |
May 11, 2009 | 34.55 | 34.75 | 34.20 | 34.27 | 20,643,258 | -0.55(-1.58%) |
May 08, 2009 | 34.87 | 35.15 | 34.64 | 34.82 | 20,576,894 | +0.06(+0.16%) |
May 07, 2009 | 34.12 | 34.83 | 33.92 | 34.76 | 24,069,898 | +0.43(+1.25%) |
May 06, 2009 | 34.67 | 34.67 | 33.93 | 34.33 | 26,238,774 | -0.09(-0.28%) |
May 05, 2009 | 34.04 | 34.45 | 33.85 | 34.43 | 21,034,252 | +0.38(+1.12%) |
May 04, 2009 | 33.32 | 34.13 | 33.31 | 34.05 | 23,866,310 | +0.74(+2.22%) |