Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 41.99 | 42.13 | 41.19 | 41.29 | 1,199,671 | -0.69(-1.64%) |
Jul 30, 2009 | 40.73 | 42.34 | 40.73 | 41.98 | 2,148,686 | +1.47(+3.64%) |
Jul 29, 2009 | 40.82 | 41.31 | 40.11 | 40.51 | 1,282,283 | -0.48(-1.18%) |
Jul 28, 2009 | 41.37 | 41.59 | 40.80 | 40.99 | 1,015,151 | -0.37(-0.89%) |
Jul 27, 2009 | 41.58 | 41.64 | 40.88 | 41.35 | 829,419 | -0.22(-0.54%) |
Jul 24, 2009 | 41.36 | 41.85 | 41.18 | 41.58 | 381 | -0.04(-0.11%) |
Jul 23, 2009 | 41.64 | 42.18 | 41.10 | 41.62 | 1,434,860 | +0.13(+0.30%) |
Jul 22, 2009 | 41.19 | 42.06 | 40.91 | 41.50 | 1,131,313 | +0.29(+0.72%) |
Jul 21, 2009 | 41.27 | 41.41 | 40.52 | 41.20 | 1,357,083 | +0.46(+1.14%) |
Jul 20, 2009 | 40.44 | 40.80 | 40.15 | 40.74 | 1,691,028 | +0.31(+0.77%) |
Jul 17, 2009 | 40.52 | 40.71 | 40.17 | 40.42 | 852,577 | -0.13(-0.33%) |
Jul 16, 2009 | 40.13 | 40.72 | 39.86 | 40.56 | 1,425,959 | +0.44(+1.09%) |
Jul 15, 2009 | 39.70 | 40.23 | 39.50 | 40.12 | 2,007,671 | +0.47(+1.19%) |
Jul 14, 2009 | 40.04 | 40.19 | 39.30 | 39.65 | 1,849,803 | -0.47(-1.18%) |
Jul 13, 2009 | 39.75 | 40.17 | 39.51 | 40.12 | 1,598,107 | +0.66(+1.67%) |
Jul 10, 2009 | 39.32 | 39.65 | 38.96 | 39.46 | 1,201,432 | +0.05(+0.14%) |
Jul 09, 2009 | 39.73 | 39.89 | 39.00 | 39.41 | 1,404,375 | -0.03(-0.07%) |
Jul 08, 2009 | 37.43 | 39.55 | 37.22 | 39.43 | 3,417,507 | +2.14(+5.75%) |
Jul 07, 2009 | 37.78 | 37.95 | 37.20 | 37.29 | 1,188,294 | -0.54(-1.44%) |
Jul 06, 2009 | 37.36 | 38.65 | 37.31 | 37.83 | 1,137,123 | +0.11(+0.28%) |
Jul 02, 2009 | 37.24 | 38.07 | 37.22 | 37.73 | 1,872,709 | +0.13(+0.36%) |
Jul 01, 2009 | 37.25 | 37.77 | 37.06 | 37.59 | 1,703,802 | +0.54(+1.45%) |
Jun 30, 2009 | 37.17 | 37.68 | 36.82 | 37.06 | 1,560,132 | -0.06(-0.17%) |
Jun 29, 2009 | 37.58 | 37.67 | 36.89 | 37.12 | 1,792,958 | -0.19(-0.50%) |
Jun 26, 2009 | 37.58 | 37.89 | 37.21 | 37.31 | 1,323,090 | -0.25(-0.67%) |
Jun 25, 2009 | 37.41 | 37.66 | 37.35 | 37.56 | 1,308,194 | +0.93(+2.54%) |
Jun 24, 2009 | 37.46 | 37.52 | 36.38 | 36.63 | 1,654,210 | -0.76(-2.03%) |
Jun 23, 2009 | 37.75 | 37.89 | 37.28 | 37.39 | 1,519,536 | -0.35(-0.92%) |
Jun 22, 2009 | 37.96 | 38.07 | 37.05 | 37.74 | 1,764,655 | -0.46(-1.22%) |
Jun 19, 2009 | 38.21 | 38.50 | 37.79 | 38.20 | 2,304,270 | +0.17(+0.45%) |
Jun 18, 2009 | 37.86 | 38.29 | 37.41 | 38.03 | 1,467,229 | +0.38(+1.00%) |
Jun 17, 2009 | 36.55 | 38.16 | 36.37 | 37.66 | 2,151,232 | +1.18(+3.23%) |
Jun 16, 2009 | 37.06 | 37.35 | 36.31 | 36.48 | 1,807,528 | -0.58(-1.57%) |
Jun 15, 2009 | 36.40 | 37.11 | 36.17 | 37.06 | 2,024,638 | +0.22(+0.61%) |
Jun 12, 2009 | 36.97 | 37.12 | 36.34 | 36.83 | 2,163,764 | -0.25(-0.67%) |
Jun 11, 2009 | 38.77 | 39.00 | 37.00 | 37.08 | 3,353,402 | -1.77(-4.55%) |
Jun 10, 2009 | 39.72 | 39.75 | 38.28 | 38.85 | 1,791,697 | -0.76(-1.92%) |
Jun 09, 2009 | 39.35 | 39.84 | 38.96 | 39.61 | 1,430,850 | +0.35(+0.89%) |
Jun 08, 2009 | 39.25 | 39.53 | 39.02 | 39.26 | 1,603,239 | +0.16(+0.41%) |
Jun 05, 2009 | 39.96 | 40.17 | 38.85 | 39.10 | 2,277,963 | -0.70(-1.75%) |
Jun 04, 2009 | 40.33 | 40.42 | 39.07 | 39.80 | 1,709,300 | -0.53(-1.31%) |
Jun 03, 2009 | 39.97 | 40.37 | 39.60 | 40.33 | 1,848,594 | +0.00(+0.00%) |
Jun 02, 2009 | 39.39 | 40.59 | 39.17 | 40.33 | 2,769,723 | +1.16(+2.96%) |
Jun 01, 2009 | 38.58 | 39.40 | 38.08 | 39.17 | 2,956,690 | +1.13(+2.96%) |
May 29, 2009 | 38.80 | 38.81 | 37.49 | 38.04 | 3,384,285 | -0.74(-1.91%) |
May 28, 2009 | 39.76 | 39.98 | 37.74 | 38.78 | 3,220,013 | -0.65(-1.65%) |
May 27, 2009 | 39.84 | 40.19 | 39.18 | 39.43 | 2,787,471 | -0.88(-2.17%) |
May 26, 2009 | 38.05 | 40.37 | 37.90 | 40.31 | 3,864,043 | +1.90(+4.95%) |
May 22, 2009 | 38.57 | 39.08 | 38.05 | 38.41 | 2,341,963 | +0.21(+0.54%) |
May 21, 2009 | 37.99 | 38.55 | 37.07 | 38.20 | 4,656,127 | -0.11(-0.28%) |
May 20, 2009 | 39.26 | 39.33 | 37.93 | 38.31 | 3,303,517 | -0.44(-1.13%) |
May 19, 2009 | 38.43 | 39.42 | 38.43 | 38.75 | 3,427,745 | +1.26(+3.36%) |
May 18, 2009 | 36.73 | 37.55 | 36.11 | 37.49 | 1,967,460 | +1.17(+3.22%) |
May 15, 2009 | 35.68 | 36.60 | 35.38 | 36.32 | 1,298,669 | +0.65(+1.83%) |
May 14, 2009 | 35.48 | 37.08 | 35.48 | 35.66 | 1,654,724 | +0.15(+0.43%) |
May 13, 2009 | 35.66 | 36.10 | 35.28 | 35.51 | 1,855,797 | -0.60(-1.66%) |
May 12, 2009 | 37.08 | 37.48 | 35.55 | 36.11 | 1,594,309 | -0.75(-2.04%) |
May 11, 2009 | 36.75 | 37.44 | 35.91 | 36.86 | 1,194,195 | -0.38(-1.03%) |
May 08, 2009 | 37.75 | 38.00 | 36.69 | 37.24 | 1,408,676 | -0.13(-0.36%) |
May 07, 2009 | 38.37 | 38.45 | 37.09 | 37.38 | 1,677,477 | -0.38(-0.99%) |
May 06, 2009 | 37.80 | 38.66 | 36.88 | 37.75 | 2,935,632 | +0.19(+0.50%) |
May 05, 2009 | 37.90 | 38.65 | 37.49 | 37.57 | 3,145,413 | -1.54(-3.93%) |
May 04, 2009 | 38.92 | 39.10 | 38.76 | 39.10 | 1,328,505 | +1.21(+3.18%) |