Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.41 | 36.69 | 36.21 | 36.29 | 20,152,036 | -0.07(-0.20%) |
Jul 30, 2009 | 36.05 | 36.67 | 36.01 | 36.36 | 23,883,612 | +0.44(+1.24%) |
Jul 29, 2009 | 35.59 | 36.07 | 35.51 | 35.92 | 22,826,116 | +0.33(+0.92%) |
Jul 28, 2009 | 35.48 | 35.64 | 35.40 | 35.59 | 16,226,776 | +0.07(+0.20%) |
Jul 27, 2009 | 35.66 | 35.68 | 35.31 | 35.52 | 19,615,304 | -0.09(-0.25%) |
Jul 24, 2009 | 35.51 | 35.79 | 35.48 | 35.61 | 17,993,566 | +0.13(+0.37%) |
Jul 23, 2009 | 35.78 | 36.01 | 35.39 | 35.48 | 36,647,356 | -0.30(-0.83%) |
Jul 22, 2009 | 35.51 | 36.04 | 35.40 | 35.77 | 20,669,634 | +0.23(+0.63%) |
Jul 21, 2009 | 35.59 | 35.61 | 35.25 | 35.55 | 23,626,704 | +0.03(+0.08%) |
Jul 20, 2009 | 35.40 | 35.54 | 35.08 | 35.52 | 23,512,974 | +0.24(+0.68%) |
Jul 17, 2009 | 35.37 | 35.44 | 34.94 | 35.28 | 19,809,094 | -0.01(-0.04%) |
Jul 16, 2009 | 35.18 | 35.35 | 34.92 | 35.29 | 25,926,678 | -0.03(-0.08%) |
Jul 15, 2009 | 35.18 | 35.34 | 34.89 | 35.32 | 25,759,496 | +0.31(+0.87%) |
Jul 14, 2009 | 34.82 | 35.03 | 34.59 | 35.02 | 18,508,814 | +0.22(+0.63%) |
Jul 13, 2009 | 34.78 | 34.88 | 34.65 | 34.80 | 22,024,022 | +0.19(+0.55%) |
Jul 10, 2009 | 34.88 | 35.10 | 34.45 | 34.61 | 21,951,426 | -0.37(-1.06%) |
Jul 09, 2009 | 35.51 | 35.54 | 34.84 | 34.98 | 20,786,006 | -0.21(-0.60%) |
Jul 08, 2009 | 35.00 | 35.29 | 34.91 | 35.19 | 25,948,984 | +0.39(+1.11%) |
Jul 07, 2009 | 34.85 | 34.96 | 34.73 | 34.81 | 20,745,272 | +0.08(+0.23%) |
Jul 06, 2009 | 34.73 | 35.05 | 34.61 | 34.73 | 27,839,678 | -0.04(-0.13%) |
Jul 02, 2009 | 35.11 | 35.21 | 34.75 | 34.77 | 27,469,940 | -0.42(-1.20%) |
Jul 01, 2009 | 35.32 | 35.39 | 35.05 | 35.19 | 25,333,410 | -0.05(-0.14%) |
Jun 30, 2009 | 35.55 | 35.71 | 35.14 | 35.24 | 23,144,492 | -0.23(-0.66%) |
Jun 29, 2009 | 35.44 | 35.58 | 35.21 | 35.48 | 23,811,350 | +0.09(+0.27%) |
Jun 26, 2009 | 35.68 | 35.69 | 35.24 | 35.38 | 28,228,610 | -0.38(-1.06%) |
Jun 25, 2009 | 35.40 | 35.98 | 35.21 | 35.76 | 27,300,564 | +0.47(+1.32%) |
Jun 24, 2009 | 35.29 | 35.48 | 35.00 | 35.29 | 22,927,574 | +0.12(+0.33%) |
Jun 23, 2009 | 35.45 | 35.53 | 35.10 | 35.18 | 22,317,188 | -0.17(-0.49%) |
Jun 22, 2009 | 35.00 | 35.58 | 34.94 | 35.35 | 27,527,532 | +0.31(+0.87%) |
Jun 19, 2009 | 35.69 | 35.69 | 35.00 | 35.05 | 32,667,462 | -0.37(-1.05%) |
Jun 18, 2009 | 35.40 | 35.57 | 35.21 | 35.42 | 19,142,128 | +0.09(+0.25%) |
Jun 17, 2009 | 35.14 | 35.57 | 35.00 | 35.33 | 26,489,500 | +0.23(+0.64%) |
Jun 16, 2009 | 35.26 | 35.37 | 34.96 | 35.10 | 28,465,268 | -0.15(-0.43%) |
Jun 15, 2009 | 35.72 | 35.80 | 35.08 | 35.26 | 33,806,852 | -1.00(-2.77%) |
Jun 12, 2009 | 35.91 | 36.28 | 35.80 | 36.26 | 21,082,922 | +0.38(+1.05%) |
Jun 11, 2009 | 36.41 | 36.56 | 35.86 | 35.88 | 29,685,430 | -0.54(-1.48%) |
Jun 10, 2009 | 36.97 | 37.00 | 36.18 | 36.42 | 27,256,016 | -0.40(-1.09%) |
Jun 09, 2009 | 37.00 | 37.22 | 36.74 | 36.82 | 19,783,584 | -0.15(-0.39%) |
Jun 08, 2009 | 36.82 | 37.11 | 36.67 | 36.97 | 26,080,480 | -0.19(-0.51%) |
Jun 05, 2009 | 37.19 | 37.65 | 36.53 | 37.16 | 34,814,748 | +0.15(+0.39%) |
Jun 04, 2009 | 36.98 | 37.11 | 36.56 | 37.01 | 21,018,090 | -0.01(-0.02%) |
Jun 03, 2009 | 36.65 | 37.09 | 36.16 | 37.02 | 27,127,362 | +0.69(+1.90%) |
Jun 02, 2009 | 36.65 | 37.00 | 36.28 | 36.33 | 23,898,730 | -0.48(-1.30%) |
Jun 01, 2009 | 36.51 | 36.89 | 36.07 | 36.81 | 27,478,714 | +0.62(+1.71%) |
May 29, 2009 | 36.31 | 36.36 | 35.70 | 36.19 | 17,649,744 | +0.14(+0.38%) |
May 28, 2009 | 36.02 | 36.23 | 35.59 | 36.05 | 21,174,202 | +0.17(+0.47%) |
May 27, 2009 | 36.55 | 36.97 | 35.83 | 35.88 | 24,004,492 | -0.49(-1.36%) |
May 26, 2009 | 35.78 | 36.86 | 35.77 | 36.38 | 23,842,954 | +0.55(+1.52%) |
May 22, 2009 | 35.92 | 36.21 | 35.73 | 35.83 | 15,597,616 | +0.10(+0.29%) |
May 21, 2009 | 35.51 | 36.04 | 35.41 | 35.73 | 21,602,252 | +0.12(+0.35%) |
May 20, 2009 | 36.20 | 36.60 | 35.54 | 35.61 | 27,743,868 | -0.31(-0.85%) |
May 19, 2009 | 36.32 | 36.38 | 35.91 | 35.91 | 20,096,130 | -0.41(-1.12%) |
May 18, 2009 | 35.51 | 36.36 | 35.42 | 36.32 | 25,892,454 | +1.29(+3.68%) |
May 15, 2009 | 35.62 | 35.90 | 35.01 | 35.03 | 27,566,080 | -0.69(-1.93%) |
May 14, 2009 | 36.45 | 36.65 | 35.47 | 35.72 | 36,189,540 | -0.68(-1.86%) |
May 13, 2009 | 36.60 | 36.60 | 36.04 | 36.40 | 26,348,410 | -0.63(-1.71%) |
May 12, 2009 | 37.02 | 37.35 | 36.86 | 37.03 | 23,646,100 | +0.20(+0.53%) |
May 11, 2009 | 36.36 | 37.13 | 36.18 | 36.84 | 24,731,950 | +0.36(+0.98%) |
May 08, 2009 | 36.67 | 36.67 | 36.20 | 36.48 | 25,476,216 | +0.27(+0.74%) |
May 07, 2009 | 37.00 | 37.21 | 36.04 | 36.21 | 42,955,284 | +0.19(+0.53%) |
May 06, 2009 | 36.87 | 37.17 | 35.70 | 36.02 | 35,841,288 | -0.69(-1.88%) |
May 05, 2009 | 36.87 | 37.38 | 36.34 | 36.71 | 27,006,116 | -0.28(-0.75%) |
May 04, 2009 | 37.13 | 37.21 | 36.84 | 36.99 | 29,140,050 | +0.57(+1.58%) |