Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,669,423 | +0.47(+1.06%) |
Jul 30, 2009 | 44.87 | 45.29 | 44.34 | 44.53 | 9,086,575 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.83 | 10,413,920 | -1.39(-3.08%) |
Jul 28, 2009 | 45.47 | 45.89 | 44.24 | 45.23 | 11,741,617 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,154,195 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.69 | 7,640,885 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,400,153 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.67 | 43.41 | 44.16 | 12,013,410 | -0.15(-0.33%) |
Jul 21, 2009 | 44.48 | 44.72 | 43.41 | 44.30 | 8,125,278 | +0.44(+1.01%) |
Jul 20, 2009 | 43.25 | 43.95 | 43.05 | 43.86 | 11,033,433 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,867 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,685 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,232,578 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,898 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,239,197 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,899 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,970 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.01 | 37.58 | 14,520,039 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.76 | 11,136,790 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,260,064 | -1.00(-2.50%) |
Jul 02, 2009 | 40.48 | 40.62 | 39.49 | 39.92 | 10,736,476 | -1.20(-2.91%) |
Jul 01, 2009 | 42.26 | 42.26 | 40.95 | 41.12 | 12,954,733 | -0.40(-0.96%) |
Jun 30, 2009 | 41.75 | 42.07 | 40.35 | 41.52 | 13,845,213 | -0.20(-0.48%) |
Jun 29, 2009 | 41.00 | 42.03 | 40.67 | 41.72 | 15,151,630 | +1.15(+2.85%) |
Jun 26, 2009 | 40.96 | 41.17 | 40.30 | 40.57 | 28,867,456 | -0.73(-1.77%) |
Jun 25, 2009 | 40.54 | 41.51 | 40.52 | 41.30 | 14,282,795 | +0.85(+2.09%) |
Jun 24, 2009 | 39.89 | 40.83 | 39.58 | 40.45 | 14,523,763 | +0.88(+2.22%) |
Jun 23, 2009 | 39.21 | 39.75 | 38.46 | 39.58 | 11,265,538 | +0.86(+2.22%) |
Jun 22, 2009 | 39.88 | 40.07 | 38.40 | 38.72 | 11,698,566 | -1.99(-4.88%) |
Jun 19, 2009 | 41.06 | 41.18 | 40.52 | 40.70 | 16,541,722 | +0.04(+0.11%) |
Jun 18, 2009 | 40.22 | 41.13 | 40.07 | 40.66 | 9,705,235 | +0.41(+1.02%) |
Jun 17, 2009 | 40.26 | 40.59 | 39.30 | 40.25 | 10,525,399 | -0.35(-0.87%) |
Jun 16, 2009 | 42.72 | 42.81 | 40.04 | 40.60 | 14,869,653 | -2.00(-4.69%) |
Jun 15, 2009 | 42.94 | 43.16 | 41.73 | 42.60 | 9,751,689 | -0.91(-2.10%) |
Jun 12, 2009 | 44.14 | 44.14 | 43.06 | 43.51 | 8,773,964 | -1.05(-2.35%) |
Jun 11, 2009 | 43.74 | 45.16 | 43.64 | 44.56 | 9,219,346 | +0.86(+1.96%) |
Jun 10, 2009 | 44.07 | 44.38 | 42.72 | 43.70 | 10,769,786 | +0.15(+0.33%) |
Jun 09, 2009 | 43.65 | 44.00 | 43.13 | 43.56 | 7,497,318 | +0.45(+1.04%) |
Jun 08, 2009 | 42.54 | 43.46 | 41.95 | 43.11 | 8,744,085 | -0.15(-0.34%) |
Jun 05, 2009 | 43.76 | 43.96 | 42.42 | 43.25 | 10,539,132 | -0.04(-0.09%) |
Jun 04, 2009 | 42.79 | 43.60 | 42.53 | 43.29 | 8,673,071 | +1.10(+2.62%) |
Jun 03, 2009 | 43.15 | 43.15 | 41.37 | 42.19 | 12,526,964 | -1.56(-3.58%) |
Jun 02, 2009 | 43.38 | 44.08 | 43.16 | 43.75 | 11,032,811 | +0.01(+0.01%) |
Jun 01, 2009 | 43.37 | 44.14 | 43.22 | 43.75 | 11,375,248 | +1.41(+3.32%) |
May 29, 2009 | 42.04 | 42.68 | 41.60 | 42.34 | 10,687,633 | +1.03(+2.50%) |
May 28, 2009 | 40.32 | 41.81 | 39.94 | 41.30 | 11,461,652 | +1.67(+4.20%) |
May 27, 2009 | 40.27 | 40.94 | 39.48 | 39.64 | 7,696,255 | -0.35(-0.88%) |
May 26, 2009 | 38.76 | 40.15 | 38.40 | 39.99 | 9,900,955 | +0.86(+2.19%) |
May 22, 2009 | 38.97 | 39.67 | 38.64 | 39.13 | 7,590,592 | +0.50(+1.29%) |
May 21, 2009 | 38.75 | 38.77 | 37.91 | 38.64 | 11,133,883 | -1.12(-2.81%) |
May 20, 2009 | 39.80 | 41.09 | 39.61 | 39.75 | 11,439,515 | +0.46(+1.17%) |
May 19, 2009 | 39.05 | 39.94 | 38.81 | 39.29 | 8,172,483 | +0.20(+0.52%) |
May 18, 2009 | 38.35 | 39.28 | 38.35 | 39.09 | 9,339,770 | +1.22(+3.22%) |
May 15, 2009 | 38.68 | 39.05 | 37.54 | 37.87 | 10,231,032 | -0.87(-2.25%) |
May 14, 2009 | 38.35 | 39.17 | 38.03 | 38.74 | 7,316,858 | +0.05(+0.13%) |
May 13, 2009 | 39.20 | 39.61 | 38.39 | 38.69 | 9,612,094 | -1.16(-2.91%) |
May 12, 2009 | 39.98 | 40.50 | 38.66 | 39.85 | 12,402,204 | +0.18(+0.46%) |
May 11, 2009 | 40.64 | 40.64 | 39.08 | 39.67 | 9,145,306 | -1.54(-3.74%) |
May 08, 2009 | 40.16 | 41.73 | 40.07 | 41.21 | 11,932,788 | +2.16(+5.54%) |
May 07, 2009 | 41.64 | 41.70 | 38.69 | 39.05 | 12,803,505 | -1.70(-4.17%) |
May 06, 2009 | 38.86 | 41.29 | 38.77 | 40.74 | 14,650,496 | +2.59(+6.80%) |
May 05, 2009 | 38.74 | 38.93 | 37.79 | 38.15 | 8,322,387 | -0.27(-0.71%) |
May 04, 2009 | 37.26 | 38.57 | 36.85 | 38.42 | 12,451,660 | +1.53(+4.16%) |