Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 45.49 | 46.09 | 45.03 | 45.52 | 2,825,436 | +0.06(+0.14%) |
Jul 30, 2009 | 45.68 | 45.93 | 45.19 | 45.45 | 3,076,164 | +0.06(+0.14%) |
Jul 29, 2009 | 45.11 | 46.42 | 44.66 | 45.39 | 9,192,001 | +3.72(+8.93%) |
Jul 28, 2009 | 41.53 | 41.95 | 40.93 | 41.67 | 2,662,743 | +0.16(+0.39%) |
Jul 27, 2009 | 41.60 | 41.66 | 40.90 | 41.51 | 1,231,915 | -0.05(-0.13%) |
Jul 24, 2009 | 41.01 | 41.59 | 40.67 | 41.57 | 2,812 | +0.38(+0.93%) |
Jul 23, 2009 | 40.73 | 41.32 | 40.38 | 41.18 | 2,263,358 | +0.54(+1.34%) |
Jul 22, 2009 | 40.79 | 41.02 | 40.44 | 40.64 | 1,606,792 | -0.23(-0.57%) |
Jul 21, 2009 | 40.73 | 41.06 | 40.52 | 40.87 | 1,103,004 | +0.28(+0.68%) |
Jul 20, 2009 | 40.86 | 40.95 | 40.06 | 40.60 | 1,710,187 | -0.03(-0.07%) |
Jul 17, 2009 | 40.04 | 40.68 | 39.78 | 40.62 | 2,289,608 | +0.66(+1.65%) |
Jul 16, 2009 | 39.56 | 40.18 | 39.32 | 39.96 | 2,877,352 | +0.48(+1.22%) |
Jul 15, 2009 | 39.15 | 39.48 | 38.87 | 39.48 | 4,632,844 | +0.42(+1.07%) |
Jul 14, 2009 | 39.03 | 39.12 | 38.78 | 39.07 | 2,758,533 | +0.00(+0.00%) |
Jul 13, 2009 | 38.82 | 39.47 | 38.80 | 39.07 | 2,664,917 | +0.60(+1.55%) |
Jul 10, 2009 | 38.74 | 39.29 | 38.28 | 38.47 | 1,587,231 | -0.37(-0.96%) |
Jul 09, 2009 | 39.07 | 39.33 | 38.61 | 38.84 | 2,245,247 | -0.05(-0.14%) |
Jul 08, 2009 | 39.58 | 39.83 | 38.52 | 38.90 | 3,639,209 | -0.64(-1.62%) |
Jul 07, 2009 | 39.31 | 40.03 | 38.98 | 39.54 | 6,411,310 | +0.81(+2.09%) |
Jul 06, 2009 | 38.18 | 39.04 | 38.09 | 38.73 | 3,221,494 | +0.36(+0.93%) |
Jul 02, 2009 | 38.78 | 39.18 | 37.92 | 38.37 | 3,055,070 | -0.81(-2.07%) |
Jul 01, 2009 | 39.25 | 39.37 | 38.89 | 39.18 | 3,842,430 | +0.03(+0.07%) |
Jun 30, 2009 | 39.52 | 39.79 | 38.89 | 39.15 | 2,056,293 | -0.42(-1.06%) |
Jun 29, 2009 | 39.98 | 39.98 | 39.03 | 39.57 | 2,278,672 | -0.18(-0.45%) |
Jun 26, 2009 | 39.79 | 39.98 | 39.28 | 39.75 | 2,566,758 | -0.09(-0.22%) |
Jun 25, 2009 | 39.57 | 40.28 | 39.51 | 39.84 | 3,160,520 | +0.87(+2.24%) |
Jun 24, 2009 | 38.80 | 39.15 | 38.36 | 38.97 | 2,408,115 | +0.36(+0.95%) |
Jun 23, 2009 | 38.63 | 38.79 | 38.21 | 38.60 | 2,378,333 | -0.10(-0.25%) |
Jun 22, 2009 | 39.31 | 39.63 | 38.60 | 38.70 | 4,039,019 | -1.00(-2.51%) |
Jun 19, 2009 | 39.60 | 40.04 | 39.38 | 39.70 | 4,266,913 | +0.54(+1.39%) |
Jun 18, 2009 | 38.34 | 39.31 | 38.04 | 39.15 | 3,337,779 | +0.79(+2.06%) |
Jun 17, 2009 | 37.16 | 38.66 | 37.04 | 38.36 | 3,442,903 | +1.16(+3.11%) |
Jun 16, 2009 | 37.11 | 37.80 | 36.71 | 37.21 | 2,147,142 | +0.27(+0.72%) |
Jun 15, 2009 | 37.84 | 37.91 | 36.89 | 36.94 | 2,754,068 | -1.31(-3.42%) |
Jun 12, 2009 | 38.20 | 38.41 | 37.59 | 38.25 | 2,789,535 | -0.06(-0.16%) |
Jun 11, 2009 | 37.85 | 38.77 | 37.67 | 38.31 | 3,973,492 | +0.64(+1.70%) |
Jun 10, 2009 | 37.16 | 37.78 | 36.93 | 37.67 | 4,618,570 | +0.83(+2.25%) |
Jun 09, 2009 | 37.06 | 37.06 | 36.23 | 36.84 | 2,992,575 | -0.01(-0.02%) |
Jun 08, 2009 | 36.42 | 37.22 | 36.24 | 36.85 | 3,048,871 | -0.19(-0.50%) |
Jun 05, 2009 | 36.14 | 37.21 | 36.00 | 37.04 | 3,319,041 | +0.89(+2.46%) |
Jun 04, 2009 | 36.03 | 36.32 | 35.34 | 36.15 | 3,089,540 | +0.28(+0.79%) |
Jun 03, 2009 | 36.17 | 36.32 | 35.35 | 35.86 | 5,685,996 | -0.91(-2.47%) |
Jun 02, 2009 | 37.26 | 37.32 | 36.17 | 36.77 | 4,968,294 | -0.48(-1.29%) |
Jun 01, 2009 | 36.86 | 37.34 | 36.48 | 37.25 | 3,871,111 | +0.63(+1.73%) |
May 29, 2009 | 36.09 | 36.72 | 35.96 | 36.62 | 2,330,093 | +0.59(+1.63%) |
May 28, 2009 | 36.00 | 36.45 | 35.62 | 36.03 | 2,459,939 | +0.18(+0.50%) |
May 27, 2009 | 36.05 | 36.48 | 35.83 | 35.85 | 2,929,173 | -0.15(-0.42%) |
May 26, 2009 | 36.07 | 36.42 | 35.03 | 36.00 | 4,617,846 | -0.38(-1.05%) |
May 22, 2009 | 35.87 | 36.60 | 35.63 | 36.39 | 2,608,464 | +0.52(+1.44%) |
May 21, 2009 | 36.17 | 36.26 | 35.35 | 35.87 | 3,524,475 | -0.44(-1.23%) |
May 20, 2009 | 34.84 | 36.42 | 34.69 | 36.32 | 5,531,310 | +1.66(+4.80%) |
May 19, 2009 | 34.97 | 35.17 | 34.57 | 34.65 | 3,672,180 | -0.32(-0.92%) |
May 18, 2009 | 34.47 | 35.09 | 34.06 | 34.97 | 4,454,409 | +0.75(+2.18%) |
May 15, 2009 | 35.12 | 35.16 | 34.11 | 34.22 | 4,386,039 | -0.90(-2.56%) |
May 14, 2009 | 35.27 | 35.86 | 34.78 | 35.12 | 3,976,516 | -0.42(-1.18%) |
May 13, 2009 | 35.63 | 36.29 | 35.41 | 35.54 | 3,730,291 | -0.65(-1.79%) |
May 12, 2009 | 36.57 | 36.91 | 35.77 | 36.19 | 3,965,493 | +0.11(+0.30%) |
May 11, 2009 | 36.29 | 36.49 | 35.92 | 36.08 | 4,573,868 | -0.67(-1.82%) |
May 08, 2009 | 35.62 | 36.99 | 35.03 | 36.75 | 4,778,317 | +1.53(+4.35%) |
May 07, 2009 | 33.79 | 35.72 | 33.42 | 35.22 | 6,748,472 | +1.62(+4.82%) |
May 06, 2009 | 34.22 | 34.50 | 33.39 | 33.60 | 4,387,656 | -0.37(-1.10%) |
May 05, 2009 | 34.48 | 36.30 | 33.81 | 33.98 | 8,830,933 | -0.83(-2.38%) |
May 04, 2009 | 34.44 | 34.80 | 33.70 | 34.80 | 4,715,303 | +1.05(+3.11%) |