Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.13 | 44.69 | 44.10 | 44.13 | 50,975,052 | -0.05(-0.12%) |
Jul 30, 2009 | 44.16 | 44.82 | 43.98 | 44.18 | 85,419,184 | +0.63(+1.46%) |
Jul 29, 2009 | 43.53 | 43.78 | 43.31 | 43.55 | 59,720,020 | -0.22(-0.51%) |
Jul 28, 2009 | 43.48 | 43.93 | 43.15 | 43.77 | 70,766,408 | +0.29(+0.68%) |
Jul 27, 2009 | 43.48 | 43.85 | 43.21 | 43.47 | 41,146,956 | -0.05(-0.11%) |
Jul 24, 2009 | 43.01 | 43.57 | 42.85 | 43.52 | 39,409,508 | +0.22(+0.51%) |
Jul 23, 2009 | 41.99 | 43.53 | 41.90 | 43.30 | 81,253,016 | +1.33(+3.16%) |
Jul 22, 2009 | 41.47 | 42.25 | 41.40 | 41.97 | 59,884,928 | +0.33(+0.78%) |
Jul 21, 2009 | 42.12 | 42.14 | 41.12 | 41.65 | 50,906,776 | -0.07(-0.17%) |
Jul 20, 2009 | 41.49 | 41.88 | 41.31 | 41.72 | 53,644,344 | +0.51(+1.23%) |
Jul 17, 2009 | 41.49 | 41.51 | 41.08 | 41.21 | 44,940,144 | -0.16(-0.38%) |
Jul 16, 2009 | 40.72 | 41.58 | 40.61 | 41.37 | 48,300,412 | +0.67(+1.64%) |
Jul 15, 2009 | 40.07 | 40.99 | 39.91 | 40.70 | 72,596,248 | +1.36(+3.45%) |
Jul 14, 2009 | 39.11 | 39.48 | 38.87 | 39.35 | 41,206,052 | +1.15(+3.02%) |
Jul 13, 2009 | 38.22 | 39.14 | 38.19 | 38.19 | 56,450,212 | -0.00(-0.00%) |
Jul 10, 2009 | 37.79 | 38.33 | 37.58 | 38.19 | 50,230,796 | +0.14(+0.38%) |
Jul 09, 2009 | 38.35 | 38.45 | 37.95 | 38.05 | 52,487,652 | -0.12(-0.31%) |
Jul 08, 2009 | 38.61 | 38.73 | 37.54 | 38.17 | 82,607,000 | -0.26(-0.68%) |
Jul 07, 2009 | 39.20 | 39.31 | 38.39 | 38.43 | 50,970,388 | -0.85(-2.16%) |
Jul 06, 2009 | 39.28 | 39.50 | 38.63 | 39.28 | 58,624,044 | -0.45(-1.14%) |
Jul 02, 2009 | 40.40 | 40.40 | 39.46 | 39.73 | 65,093,580 | -1.45(-3.53%) |
Jul 01, 2009 | 40.77 | 41.49 | 40.74 | 41.19 | 58,412,316 | +0.71(+1.75%) |
Jun 30, 2009 | 40.69 | 40.98 | 40.31 | 40.48 | 56,136,672 | -0.20(-0.49%) |
Jun 29, 2009 | 40.76 | 40.96 | 40.02 | 40.68 | 61,955,788 | +0.00(+0.00%) |
Jun 26, 2009 | 40.54 | 40.95 | 40.16 | 40.68 | 76,048,112 | +0.14(+0.35%) |
Jun 25, 2009 | 39.77 | 40.56 | 39.70 | 40.54 | 53,319,232 | +1.14(+2.89%) |
Jun 24, 2009 | 39.36 | 39.90 | 39.17 | 39.40 | 50,024,000 | +0.42(+1.08%) |
Jun 23, 2009 | 39.50 | 39.66 | 38.92 | 38.98 | 51,395,124 | -1.36(-3.37%) |
Jun 22, 2009 | 40.49 | 40.52 | 39.27 | 40.34 | 69,109,320 | -0.40(-0.99%) |
Jun 19, 2009 | 41.07 | 41.23 | 40.58 | 40.74 | 48,751,928 | +0.25(+0.61%) |
Jun 18, 2009 | 40.31 | 40.75 | 39.94 | 40.50 | 43,217,128 | +0.18(+0.45%) |
Jun 17, 2009 | 40.10 | 40.79 | 39.73 | 40.31 | 90,654,728 | +0.21(+0.53%) |
Jun 16, 2009 | 41.09 | 407.11 | 39.96 | 40.10 | 66,828,392 | -0.68(-1.67%) |
Jun 15, 2009 | 41.91 | 41.36 | 40.34 | 40.78 | 57,857,396 | -1.13(-2.69%) |
Jun 12, 2009 | 41.51 | 41.94 | 41.20 | 41.91 | 55,530,988 | +0.13(+0.30%) |
Jun 11, 2009 | 41.81 | 42.45 | 41.75 | 41.78 | 79,292,792 | +0.02(+0.04%) |
Jun 10, 2009 | 42.39 | 42.41 | 40.98 | 41.77 | 81,898,392 | -0.17(-0.40%) |
Jun 09, 2009 | 41.96 | 42.30 | 41.74 | 41.93 | 44,119,484 | +0.19(+0.46%) |
Jun 08, 2009 | 41.60 | 42.31 | 41.32 | 41.74 | 58,339,940 | -0.50(-1.18%) |
Jun 05, 2009 | 42.63 | 42.71 | 41.83 | 42.24 | 63,751,332 | +0.02(+0.04%) |
Jun 04, 2009 | 41.89 | 42.29 | 41.36 | 42.23 | 54,117,892 | +0.66(+1.58%) |
Jun 03, 2009 | 41.54 | 41.70 | 41.08 | 41.57 | 55,497,744 | -0.34(-0.81%) |
Jun 02, 2009 | 41.26 | 42.09 | 41.04 | 41.91 | 71,523,696 | +0.52(+1.25%) |
Jun 01, 2009 | 40.78 | 43.32 | 40.58 | 41.39 | 88,371,992 | +1.56(+3.91%) |
May 29, 2009 | 39.22 | 39.92 | 38.97 | 39.84 | 65,074,180 | +0.80(+2.05%) |
May 28, 2009 | 39.35 | 39.50 | 38.19 | 39.04 | 74,090,664 | +0.05(+0.12%) |
May 27, 2009 | 39.51 | 40.00 | 38.92 | 38.99 | 60,710,444 | -0.77(-1.94%) |
May 26, 2009 | 37.61 | 39.83 | 37.57 | 39.76 | 92,538,000 | +1.81(+4.77%) |
May 22, 2009 | 38.54 | 38.64 | 37.60 | 37.95 | 48,409,668 | -0.40(-1.04%) |
May 21, 2009 | 38.33 | 38.67 | 37.68 | 38.35 | 62,101,388 | -0.50(-1.29%) |
May 20, 2009 | 39.57 | 40.25 | 38.79 | 38.85 | 60,475,496 | -0.37(-0.93%) |
May 19, 2009 | 39.20 | 39.67 | 38.75 | 39.21 | 70,151,104 | +0.02(+0.04%) |
May 18, 2009 | 38.35 | 39.36 | 38.20 | 39.19 | 69,910,232 | +1.27(+3.35%) |
May 15, 2009 | 38.02 | 38.45 | 37.54 | 37.92 | 67,861,184 | -0.14(-0.38%) |
May 14, 2009 | 37.63 | 38.71 | 37.37 | 38.07 | 91,697,752 | +0.52(+1.40%) |
May 13, 2009 | 38.67 | 38.76 | 37.49 | 37.54 | 86,636,184 | -1.80(-4.58%) |
May 12, 2009 | 40.13 | 40.35 | 38.68 | 39.35 | 62,278,824 | -0.56(-1.41%) |
May 11, 2009 | 39.74 | 40.23 | 39.54 | 39.91 | 50,431,316 | -0.60(-1.47%) |
May 08, 2009 | 39.82 | 40.62 | 39.42 | 40.51 | 79,926,200 | +1.59(+4.09%) |
May 07, 2009 | 40.70 | 40.81 | 38.82 | 38.91 | 85,103,600 | -1.18(-2.94%) |
May 06, 2009 | 40.44 | 40.67 | 39.31 | 40.09 | 110,256,240 | +0.11(+0.28%) |
May 05, 2009 | 40.00 | 40.19 | 39.41 | 39.98 | 73,500,992 | -0.20(-0.49%) |
May 04, 2009 | 39.68 | 40.26 | 39.59 | 40.18 | 59,855,260 | +1.41(+3.65%) |