Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 42.77 | 42.92 | 42.36 | 42.41 | 2,217,719 | -0.22(-0.51%) |
Jul 30, 2009 | 42.22 | 42.99 | 42.14 | 42.62 | 2,434,341 | +0.74(+1.78%) |
Jul 29, 2009 | 41.82 | 42.21 | 41.38 | 41.88 | 2,008,053 | -0.11(-0.26%) |
Jul 28, 2009 | 41.91 | 42.48 | 41.45 | 41.99 | 2,613,865 | -0.32(-0.75%) |
Jul 27, 2009 | 42.59 | 42.89 | 42.16 | 42.31 | 1,994,736 | -0.43(-1.01%) |
Jul 24, 2009 | 41.80 | 42.79 | 41.75 | 42.74 | 1,439 | +0.83(+1.98%) |
Jul 23, 2009 | 40.57 | 42.19 | 40.57 | 41.91 | 3,271,878 | +1.13(+2.77%) |
Jul 22, 2009 | 40.72 | 41.02 | 40.29 | 40.78 | 2,173,310 | -0.18(-0.44%) |
Jul 21, 2009 | 40.37 | 41.10 | 40.27 | 40.96 | 2,797,252 | +0.70(+1.73%) |
Jul 20, 2009 | 38.81 | 40.31 | 37.88 | 40.26 | 3,642,643 | +0.74(+1.88%) |
Jul 17, 2009 | 39.94 | 39.94 | 39.15 | 39.52 | 1,688,299 | -0.41(-1.03%) |
Jul 16, 2009 | 39.90 | 40.03 | 39.26 | 39.93 | 1,791,045 | +0.03(+0.08%) |
Jul 15, 2009 | 39.72 | 39.92 | 39.17 | 39.90 | 2,891,320 | +0.40(+1.02%) |
Jul 14, 2009 | 39.06 | 39.55 | 38.80 | 39.50 | 2,456,277 | +0.56(+1.45%) |
Jul 13, 2009 | 38.38 | 39.02 | 38.29 | 38.93 | 1,710,754 | +0.55(+1.43%) |
Jul 10, 2009 | 38.49 | 38.86 | 38.22 | 38.38 | 1,981,073 | -0.38(-0.98%) |
Jul 09, 2009 | 38.69 | 39.02 | 38.20 | 38.76 | 1,611,280 | +0.08(+0.22%) |
Jul 08, 2009 | 38.88 | 39.37 | 38.37 | 38.68 | 2,473,795 | +0.10(+0.26%) |
Jul 07, 2009 | 39.71 | 39.78 | 38.54 | 38.58 | 1,968,550 | -1.26(-3.17%) |
Jul 06, 2009 | 39.31 | 40.33 | 39.14 | 39.84 | 2,000,355 | +0.42(+1.06%) |
Jul 02, 2009 | 40.93 | 40.93 | 39.42 | 39.42 | 1,762,091 | -1.85(-4.48%) |
Jul 01, 2009 | 41.03 | 41.54 | 40.94 | 41.27 | 1,527,905 | +0.35(+0.85%) |
Jun 30, 2009 | 41.38 | 41.38 | 40.62 | 40.92 | 2,569,338 | -0.37(-0.91%) |
Jun 29, 2009 | 40.45 | 41.40 | 40.38 | 41.30 | 2,660,999 | +0.95(+2.36%) |
Jun 26, 2009 | 40.82 | 40.92 | 40.32 | 40.35 | 5,680,493 | -0.57(-1.39%) |
Jun 25, 2009 | 40.59 | 41.19 | 40.31 | 40.92 | 4,456,382 | +1.04(+2.61%) |
Jun 24, 2009 | 40.18 | 40.55 | 39.48 | 39.88 | 2,165,291 | -0.12(-0.30%) |
Jun 23, 2009 | 40.45 | 40.45 | 39.80 | 40.00 | 1,919,738 | -0.51(-1.25%) |
Jun 22, 2009 | 40.53 | 40.93 | 40.13 | 40.51 | 2,551,155 | -0.07(-0.18%) |
Jun 19, 2009 | 41.29 | 41.59 | 40.53 | 40.58 | 4,946,808 | -0.68(-1.65%) |
Jun 18, 2009 | 40.56 | 41.40 | 40.34 | 41.26 | 2,290,113 | +1.02(+2.55%) |
Jun 17, 2009 | 40.24 | 40.70 | 39.76 | 40.24 | 2,037,651 | -0.14(-0.34%) |
Jun 16, 2009 | 40.25 | 40.85 | 40.09 | 40.37 | 2,853,648 | -0.41(-1.02%) |
Jun 15, 2009 | 40.90 | 41.08 | 39.82 | 40.79 | 1,905,645 | -0.51(-1.25%) |
Jun 12, 2009 | 40.03 | 41.53 | 39.57 | 41.30 | 3,032,538 | +1.18(+2.93%) |
Jun 11, 2009 | 39.29 | 40.70 | 39.12 | 40.13 | 2,636,367 | +0.79(+2.01%) |
Jun 10, 2009 | 38.80 | 39.52 | 38.80 | 39.33 | 2,034,973 | +0.55(+1.43%) |
Jun 09, 2009 | 38.96 | 39.34 | 38.56 | 38.78 | 2,427,109 | -0.02(-0.05%) |
Jun 08, 2009 | 39.08 | 39.24 | 38.49 | 38.80 | 2,283,233 | -0.35(-0.90%) |
Jun 05, 2009 | 39.53 | 39.92 | 38.89 | 39.15 | 1,945,616 | -0.14(-0.36%) |
Jun 04, 2009 | 39.41 | 39.52 | 39.03 | 39.30 | 1,762,877 | +0.16(+0.40%) |
Jun 03, 2009 | 39.87 | 40.00 | 38.72 | 39.14 | 2,124,066 | -0.76(-1.91%) |
Jun 02, 2009 | 40.47 | 40.86 | 39.68 | 39.90 | 2,693,241 | -0.64(-1.59%) |
Jun 01, 2009 | 39.80 | 40.61 | 39.56 | 40.54 | 2,967,112 | +1.15(+2.92%) |
May 29, 2009 | 39.13 | 39.55 | 38.70 | 39.39 | 1,991,880 | +0.50(+1.28%) |
May 28, 2009 | 38.32 | 39.05 | 38.10 | 38.90 | 2,264,820 | +0.62(+1.61%) |
May 27, 2009 | 38.93 | 39.01 | 38.13 | 38.28 | 1,890,449 | -0.65(-1.67%) |
May 26, 2009 | 38.23 | 38.93 | 37.58 | 38.93 | 2,205,270 | +0.61(+1.60%) |
May 22, 2009 | 38.06 | 38.64 | 38.03 | 38.32 | 2,735,942 | +0.25(+0.67%) |
May 21, 2009 | 39.00 | 39.05 | 37.88 | 38.06 | 3,572,386 | -1.05(-2.67%) |
May 20, 2009 | 39.80 | 40.18 | 39.01 | 39.11 | 4,142,853 | -0.35(-0.90%) |
May 19, 2009 | 38.73 | 39.86 | 38.73 | 39.46 | 3,815,529 | +0.64(+1.65%) |
May 18, 2009 | 39.03 | 39.10 | 37.88 | 38.82 | 4,123,775 | +0.06(+0.16%) |
May 15, 2009 | 38.61 | 39.03 | 38.30 | 38.76 | 6,427,563 | -0.08(-0.20%) |
May 14, 2009 | 39.09 | 39.26 | 38.04 | 38.84 | 4,208,690 | -0.13(-0.33%) |
May 13, 2009 | 39.07 | 39.85 | 38.71 | 38.96 | 6,940,215 | -0.26(-0.67%) |
May 12, 2009 | 39.20 | 39.34 | 38.56 | 39.23 | 4,049,410 | +0.45(+1.17%) |
May 11, 2009 | 39.27 | 39.27 | 38.28 | 38.77 | 3,625,566 | -0.66(-1.67%) |
May 08, 2009 | 39.67 | 40.37 | 39.21 | 39.43 | 4,424,342 | +0.06(+0.16%) |
May 07, 2009 | 38.93 | 39.48 | 38.56 | 39.37 | 4,304,656 | +0.79(+2.04%) |
May 06, 2009 | 38.19 | 38.61 | 37.87 | 38.58 | 4,016,658 | +0.69(+1.83%) |
May 05, 2009 | 37.39 | 38.03 | 37.19 | 37.89 | 4,969,490 | +0.37(+0.98%) |
May 04, 2009 | 36.95 | 37.52 | 36.95 | 37.52 | 7,329,775 | +2.21(+6.25%) |