Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 39.58 | 40.26 | 39.58 | 39.77 | 7,951,716 | +0.35(+0.89%) |
Jul 30, 2009 | 39.32 | 39.84 | 39.01 | 39.42 | 7,575,156 | +0.67(+1.72%) |
Jul 29, 2009 | 39.10 | 39.29 | 38.56 | 38.75 | 8,274,866 | -0.65(-1.66%) |
Jul 28, 2009 | 39.28 | 39.58 | 39.06 | 39.41 | 7,792,834 | +0.02(+0.06%) |
Jul 27, 2009 | 39.46 | 39.64 | 39.08 | 39.38 | 7,373,589 | +0.24(+0.61%) |
Jul 24, 2009 | 39.14 | 39.42 | 38.55 | 39.15 | 1,525 | -0.01(-0.01%) |
Jul 23, 2009 | 37.55 | 39.32 | 37.42 | 39.15 | 19,113,814 | +2.68(+7.36%) |
Jul 22, 2009 | 36.24 | 36.59 | 36.12 | 36.47 | 7,380,200 | +0.27(+0.73%) |
Jul 21, 2009 | 36.34 | 36.51 | 35.73 | 36.20 | 8,919,655 | +0.20(+0.56%) |
Jul 20, 2009 | 35.88 | 36.06 | 35.57 | 36.00 | 6,782,653 | +0.52(+1.46%) |
Jul 17, 2009 | 35.61 | 35.80 | 35.05 | 35.48 | 8,122,974 | -0.27(-0.76%) |
Jul 16, 2009 | 34.91 | 35.83 | 34.86 | 35.75 | 7,321,897 | +0.79(+2.26%) |
Jul 15, 2009 | 34.51 | 35.05 | 34.37 | 34.96 | 8,907,462 | +0.77(+2.26%) |
Jul 14, 2009 | 34.10 | 34.40 | 33.83 | 34.19 | 6,274,260 | +0.08(+0.23%) |
Jul 13, 2009 | 33.74 | 34.13 | 33.74 | 34.11 | 7,167,014 | +0.39(+1.17%) |
Jul 10, 2009 | 33.09 | 33.79 | 32.97 | 33.72 | 6,936,313 | +0.39(+1.18%) |
Jul 09, 2009 | 33.43 | 33.54 | 33.13 | 33.32 | 5,611,074 | +0.04(+0.12%) |
Jul 08, 2009 | 33.20 | 33.41 | 32.60 | 33.28 | 10,819,785 | +0.15(+0.44%) |
Jul 07, 2009 | 34.45 | 34.57 | 33.10 | 33.14 | 12,926,313 | -1.08(-3.15%) |
Jul 06, 2009 | 33.76 | 34.27 | 33.63 | 34.21 | 10,270,265 | +0.24(+0.70%) |
Jul 02, 2009 | 33.78 | 34.25 | 33.65 | 33.98 | 9,899,938 | -0.28(-0.81%) |
Jul 01, 2009 | 34.01 | 34.56 | 33.89 | 34.25 | 6,809,214 | +0.36(+1.06%) |
Jun 30, 2009 | 33.80 | 34.01 | 33.60 | 33.89 | 11,698,872 | +0.08(+0.23%) |
Jun 29, 2009 | 33.47 | 33.87 | 33.16 | 33.81 | 5,664,476 | +0.39(+1.18%) |
Jun 26, 2009 | 33.16 | 33.54 | 33.08 | 33.42 | 5,300,567 | +0.20(+0.61%) |
Jun 25, 2009 | 32.86 | 33.30 | 32.82 | 33.21 | 6,752,479 | +0.80(+2.47%) |
Jun 24, 2009 | 32.40 | 33.02 | 32.23 | 32.41 | 7,886,999 | +0.24(+0.74%) |
Jun 23, 2009 | 32.56 | 32.56 | 31.92 | 32.18 | 7,379,038 | -0.23(-0.71%) |
Jun 22, 2009 | 33.06 | 33.37 | 32.38 | 32.41 | 9,350,464 | -1.07(-3.20%) |
Jun 19, 2009 | 33.54 | 33.94 | 33.23 | 33.48 | 10,405,980 | +0.03(+0.10%) |
Jun 18, 2009 | 33.21 | 33.81 | 33.18 | 33.45 | 5,664,770 | +0.15(+0.46%) |
Jun 17, 2009 | 33.04 | 33.52 | 33.04 | 33.29 | 6,784,779 | +0.36(+1.08%) |
Jun 16, 2009 | 33.50 | 33.59 | 32.85 | 32.94 | 6,723,474 | -0.64(-1.90%) |
Jun 15, 2009 | 34.06 | 34.06 | 33.11 | 33.58 | 7,503,871 | -0.82(-2.39%) |
Jun 12, 2009 | 34.04 | 34.40 | 33.78 | 34.40 | 5,725,974 | +0.24(+0.69%) |
Jun 11, 2009 | 34.16 | 34.66 | 34.12 | 34.16 | 6,432,181 | +0.07(+0.20%) |
Jun 10, 2009 | 34.18 | 34.52 | 33.55 | 34.09 | 7,861,220 | +0.07(+0.20%) |
Jun 09, 2009 | 34.17 | 34.17 | 33.69 | 34.03 | 7,780,107 | -0.20(-0.58%) |
Jun 08, 2009 | 33.67 | 34.43 | 33.31 | 34.22 | 9,122,597 | -0.14(-0.41%) |
Jun 05, 2009 | 34.17 | 34.56 | 33.86 | 34.37 | 11,778,684 | +0.61(+1.82%) |
Jun 04, 2009 | 33.60 | 33.81 | 33.34 | 33.75 | 5,820,256 | +0.20(+0.59%) |
Jun 03, 2009 | 33.59 | 33.81 | 33.12 | 33.55 | 6,965,182 | -0.26(-0.77%) |
Jun 02, 2009 | 33.41 | 34.01 | 33.30 | 33.81 | 7,502,777 | +0.38(+1.13%) |
Jun 01, 2009 | 32.65 | 33.76 | 32.65 | 33.43 | 10,652,695 | +1.24(+3.84%) |
May 29, 2009 | 31.97 | 32.24 | 31.55 | 32.20 | 6,707,899 | +0.31(+0.97%) |
May 28, 2009 | 31.71 | 32.08 | 31.15 | 31.89 | 6,974,951 | +0.29(+0.91%) |
May 27, 2009 | 32.66 | 32.78 | 31.55 | 31.60 | 8,696,484 | -1.05(-3.23%) |
May 26, 2009 | 31.55 | 32.75 | 31.21 | 32.66 | 7,341,439 | +1.04(+3.28%) |
May 22, 2009 | 32.04 | 32.14 | 31.57 | 31.62 | 6,692,312 | -0.27(-0.85%) |
May 21, 2009 | 32.40 | 32.54 | 31.59 | 31.89 | 8,372,738 | -0.93(-2.84%) |
May 20, 2009 | 33.33 | 33.65 | 32.78 | 32.82 | 6,626,531 | -0.21(-0.64%) |
May 19, 2009 | 33.07 | 33.31 | 32.61 | 33.03 | 7,324,171 | -0.13(-0.39%) |
May 18, 2009 | 32.64 | 33.21 | 32.53 | 33.16 | 7,546,335 | +0.73(+2.26%) |
May 15, 2009 | 32.34 | 32.89 | 32.20 | 32.43 | 8,479,645 | -0.01(-0.03%) |
May 14, 2009 | 32.01 | 32.64 | 31.93 | 32.44 | 8,289,369 | +0.56(+1.76%) |
May 13, 2009 | 32.69 | 32.86 | 31.69 | 31.88 | 10,144,953 | -1.45(-4.35%) |
May 12, 2009 | 33.27 | 33.48 | 32.67 | 33.33 | 7,292,691 | +0.24(+0.71%) |
May 11, 2009 | 33.26 | 33.36 | 32.86 | 33.09 | 6,959,279 | -0.55(-1.63%) |
May 08, 2009 | 33.15 | 33.72 | 33.14 | 33.64 | 9,660,132 | +0.87(+2.65%) |
May 07, 2009 | 33.04 | 33.34 | 32.45 | 32.77 | 10,052,048 | -0.34(-1.01%) |
May 06, 2009 | 32.88 | 33.23 | 32.38 | 33.11 | 9,050,863 | +0.40(+1.22%) |
May 05, 2009 | 32.71 | 32.90 | 32.35 | 32.71 | 7,685,055 | -0.03(-0.09%) |
May 04, 2009 | 32.41 | 32.90 | 32.25 | 32.74 | 8,073,771 | +0.34(+1.04%) |