Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.45 | 44.93 | 43.32 | 44.30 | 4,291,288 | +0.44(+1.01%) |
Jul 30, 2009 | 43.62 | 44.34 | 43.44 | 43.86 | 5,326,694 | +1.31(+3.07%) |
Jul 29, 2009 | 42.86 | 42.99 | 42.03 | 42.55 | 4,586,732 | -1.01(-2.32%) |
Jul 28, 2009 | 44.10 | 44.28 | 42.72 | 43.56 | 5,089,848 | -1.12(-2.51%) |
Jul 27, 2009 | 44.79 | 45.26 | 44.37 | 44.68 | 4,698,248 | -0.52(-1.16%) |
Jul 24, 2009 | 43.99 | 45.24 | 43.99 | 45.21 | 6,323,363 | +0.86(+1.95%) |
Jul 23, 2009 | 42.96 | 44.54 | 42.83 | 44.34 | 4,702,180 | +1.31(+3.03%) |
Jul 22, 2009 | 42.72 | 43.52 | 42.37 | 43.04 | 4,437,302 | -0.24(-0.55%) |
Jul 21, 2009 | 43.88 | 44.11 | 42.42 | 43.28 | 6,139,878 | -0.23(-0.53%) |
Jul 20, 2009 | 42.84 | 43.74 | 42.61 | 43.51 | 7,203,875 | +1.19(+2.80%) |
Jul 17, 2009 | 42.52 | 42.85 | 42.08 | 42.32 | 6,506,843 | -0.31(-0.73%) |
Jul 16, 2009 | 41.43 | 42.97 | 41.28 | 42.63 | 5,622,114 | +0.77(+1.84%) |
Jul 15, 2009 | 41.04 | 42.02 | 41.04 | 41.86 | 8,260,302 | +1.62(+4.02%) |
Jul 14, 2009 | 39.75 | 40.44 | 39.60 | 40.25 | 6,258,037 | +0.95(+2.41%) |
Jul 13, 2009 | 38.36 | 39.30 | 38.28 | 39.30 | 6,510,280 | +0.25(+0.64%) |
Jul 10, 2009 | 38.48 | 39.33 | 38.05 | 39.05 | 4,945,389 | -0.12(-0.30%) |
Jul 09, 2009 | 38.65 | 39.57 | 38.30 | 39.17 | 6,416,358 | +0.83(+2.16%) |
Jul 08, 2009 | 38.33 | 39.15 | 37.13 | 38.34 | 10,883,267 | +0.06(+0.14%) |
Jul 07, 2009 | 39.20 | 39.69 | 38.23 | 38.29 | 9,602,365 | -0.12(-0.31%) |
Jul 06, 2009 | 38.20 | 38.53 | 37.02 | 38.41 | 8,664,884 | -0.90(-2.29%) |
Jul 02, 2009 | 40.05 | 40.35 | 38.88 | 39.31 | 6,749,367 | -1.76(-4.27%) |
Jul 01, 2009 | 42.16 | 42.55 | 40.96 | 41.06 | 5,477,870 | -0.65(-1.56%) |
Jun 30, 2009 | 42.11 | 42.72 | 40.67 | 41.72 | 6,438,587 | -0.59(-1.39%) |
Jun 29, 2009 | 42.63 | 42.99 | 41.85 | 42.30 | 6,457,152 | -0.04(-0.09%) |
Jun 26, 2009 | 41.39 | 42.69 | 41.17 | 42.34 | 7,535,716 | +0.52(+1.25%) |
Jun 25, 2009 | 41.31 | 42.03 | 41.20 | 41.82 | 6,624,597 | +1.12(+2.76%) |
Jun 24, 2009 | 40.76 | 41.60 | 40.36 | 40.70 | 6,022,607 | +0.55(+1.37%) |
Jun 23, 2009 | 40.04 | 40.29 | 39.06 | 40.14 | 6,729,503 | +0.48(+1.20%) |
Jun 22, 2009 | 40.99 | 41.06 | 39.21 | 39.67 | 8,463,645 | -2.19(-5.23%) |
Jun 19, 2009 | 43.57 | 43.59 | 41.33 | 41.85 | 10,642,154 | -1.19(-2.78%) |
Jun 18, 2009 | 43.63 | 43.69 | 42.34 | 43.05 | 8,597,547 | -0.53(-1.22%) |
Jun 17, 2009 | 43.75 | 44.11 | 42.28 | 43.58 | 9,882,315 | -0.54(-1.23%) |
Jun 16, 2009 | 45.90 | 46.11 | 43.59 | 44.12 | 7,017,306 | -1.23(-2.72%) |
Jun 15, 2009 | 45.65 | 45.95 | 44.44 | 45.36 | 5,533,301 | -1.12(-2.41%) |
Jun 12, 2009 | 46.06 | 46.53 | 45.38 | 46.48 | 5,227,677 | -0.28(-0.59%) |
Jun 11, 2009 | 45.04 | 47.41 | 45.04 | 46.75 | 7,731,497 | +1.33(+2.93%) |
Jun 10, 2009 | 45.36 | 45.48 | 44.18 | 45.42 | 6,665,667 | +0.88(+1.98%) |
Jun 09, 2009 | 45.36 | 45.36 | 43.90 | 44.54 | 6,240,838 | +0.21(+0.48%) |
Jun 08, 2009 | 44.34 | 44.71 | 43.56 | 44.33 | 5,410,846 | -0.21(-0.47%) |
Jun 05, 2009 | 45.24 | 45.57 | 44.01 | 44.54 | 7,169,892 | -0.10(-0.23%) |
Jun 04, 2009 | 43.83 | 45.07 | 43.35 | 44.64 | 6,244,607 | +1.40(+3.23%) |
Jun 03, 2009 | 44.91 | 44.91 | 42.51 | 43.24 | 7,149,468 | -2.44(-5.33%) |
Jun 02, 2009 | 45.74 | 46.31 | 45.15 | 45.68 | 9,262,181 | -0.07(-0.16%) |
Jun 01, 2009 | 44.73 | 46.27 | 44.47 | 45.75 | 9,649,874 | +1.84(+4.19%) |
May 29, 2009 | 44.25 | 44.48 | 43.31 | 43.91 | 8,977,552 | +0.62(+1.42%) |
May 28, 2009 | 41.86 | 43.61 | 41.38 | 43.30 | 9,102,345 | +1.89(+4.57%) |
May 27, 2009 | 41.17 | 42.32 | 40.96 | 41.40 | 8,652,676 | +0.49(+1.19%) |
May 26, 2009 | 39.00 | 40.98 | 38.28 | 40.92 | 6,824,585 | +1.26(+3.17%) |
May 22, 2009 | 40.44 | 40.61 | 39.53 | 39.66 | 5,034,610 | -0.15(-0.37%) |
May 21, 2009 | 40.40 | 40.47 | 39.24 | 39.80 | 7,017,046 | -1.61(-3.88%) |
May 20, 2009 | 42.30 | 43.20 | 41.13 | 41.41 | 9,245,362 | -0.12(-0.29%) |
May 19, 2009 | 40.99 | 42.09 | 40.67 | 41.53 | 8,943,303 | +0.49(+1.19%) |
May 18, 2009 | 40.00 | 41.09 | 39.88 | 41.04 | 7,478,901 | +1.83(+4.66%) |
May 15, 2009 | 39.68 | 40.29 | 38.54 | 39.22 | 9,616,785 | -0.81(-2.02%) |
May 14, 2009 | 39.56 | 40.55 | 39.24 | 40.02 | 12,015,563 | -1.21(-2.94%) |
May 13, 2009 | 42.10 | 42.19 | 39.71 | 41.24 | 15,846,142 | -0.96(-2.27%) |
May 12, 2009 | 41.76 | 42.19 | 40.81 | 42.19 | 47,743,752 | -2.69(-6.00%) |
May 11, 2009 | 46.95 | 46.95 | 44.40 | 44.89 | 6,822,701 | -2.87(-6.00%) |
May 08, 2009 | 45.43 | 48.14 | 45.43 | 47.75 | 8,955,529 | +2.98(+6.65%) |
May 07, 2009 | 45.92 | 47.25 | 43.83 | 44.78 | 10,165,579 | +0.42(+0.95%) |
May 06, 2009 | 42.49 | 44.73 | 42.13 | 44.35 | 7,741,929 | +2.55(+6.11%) |
May 05, 2009 | 43.77 | 43.77 | 40.71 | 41.80 | 7,095,528 | -2.21(-5.01%) |
May 04, 2009 | 44.07 | 44.21 | 43.56 | 44.00 | 5,748,995 | +2.07(+4.93%) |