Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.37 | 37.56 | 36.98 | 37.07 | 20,080,940 | -0.36(-0.95%) |
Jul 30, 2009 | 38.11 | 38.17 | 37.40 | 37.43 | 20,564,908 | -0.55(-1.45%) |
Jul 29, 2009 | 37.87 | 38.35 | 37.84 | 37.98 | 11,886,086 | -0.04(-0.11%) |
Jul 28, 2009 | 37.64 | 38.17 | 37.57 | 38.02 | 12,994,218 | +0.41(+1.09%) |
Jul 27, 2009 | 37.69 | 37.78 | 37.50 | 37.61 | 11,574,333 | -0.15(-0.39%) |
Jul 24, 2009 | 37.97 | 38.02 | 37.53 | 37.76 | 18,324,526 | -0.01(-0.02%) |
Jul 23, 2009 | 38.37 | 38.50 | 37.45 | 37.76 | 50,838,488 | -1.84(-4.64%) |
Jul 22, 2009 | 39.41 | 40.12 | 39.37 | 39.60 | 13,584,672 | +0.13(+0.32%) |
Jul 21, 2009 | 39.40 | 39.50 | 38.99 | 39.47 | 11,508,565 | +0.24(+0.60%) |
Jul 20, 2009 | 39.20 | 39.39 | 39.04 | 39.24 | 12,020,777 | +0.30(+0.76%) |
Jul 17, 2009 | 38.61 | 39.08 | 38.55 | 38.94 | 14,509,266 | +0.42(+1.08%) |
Jul 16, 2009 | 38.50 | 38.60 | 38.32 | 38.52 | 14,972,215 | +0.09(+0.25%) |
Jul 15, 2009 | 38.70 | 38.71 | 38.18 | 38.43 | 17,674,266 | -0.26(-0.66%) |
Jul 14, 2009 | 38.54 | 38.72 | 38.28 | 38.69 | 9,907,408 | +0.13(+0.33%) |
Jul 13, 2009 | 38.44 | 38.73 | 38.40 | 38.56 | 10,482,279 | +0.15(+0.39%) |
Jul 10, 2009 | 38.08 | 38.86 | 38.08 | 38.41 | 10,010,443 | +0.19(+0.49%) |
Jul 09, 2009 | 38.54 | 38.57 | 37.89 | 38.22 | 11,575,711 | -0.18(-0.47%) |
Jul 08, 2009 | 38.44 | 38.50 | 38.00 | 38.40 | 15,998,790 | +0.16(+0.42%) |
Jul 07, 2009 | 39.05 | 39.05 | 38.21 | 38.24 | 12,168,374 | -0.80(-2.05%) |
Jul 06, 2009 | 38.43 | 39.21 | 38.24 | 39.04 | 11,188,748 | +0.36(+0.94%) |
Jul 02, 2009 | 38.84 | 38.94 | 38.54 | 38.68 | 10,353,674 | -0.52(-1.32%) |
Jul 01, 2009 | 38.81 | 39.42 | 38.81 | 39.20 | 8,515,928 | +0.49(+1.27%) |
Jun 30, 2009 | 38.58 | 39.14 | 38.52 | 38.71 | 10,893,899 | +0.18(+0.45%) |
Jun 29, 2009 | 38.50 | 38.61 | 38.11 | 38.53 | 9,864,644 | +0.15(+0.40%) |
Jun 26, 2009 | 38.64 | 38.65 | 38.21 | 38.38 | 12,172,249 | -0.31(-0.80%) |
Jun 25, 2009 | 38.30 | 38.85 | 38.14 | 38.69 | 11,646,684 | +0.78(+2.06%) |
Jun 24, 2009 | 38.42 | 38.44 | 37.73 | 37.90 | 10,838,930 | -0.31(-0.81%) |
Jun 23, 2009 | 38.74 | 38.79 | 38.13 | 38.21 | 10,886,046 | -0.30(-0.77%) |
Jun 22, 2009 | 38.91 | 39.06 | 38.46 | 38.51 | 11,364,132 | -0.65(-1.67%) |
Jun 19, 2009 | 39.33 | 39.61 | 39.05 | 39.16 | 14,266,921 | +0.01(+0.02%) |
Jun 18, 2009 | 38.75 | 39.60 | 38.52 | 39.16 | 10,314,344 | +0.53(+1.38%) |
Jun 17, 2009 | 38.52 | 39.13 | 38.52 | 38.63 | 10,718,829 | +0.20(+0.53%) |
Jun 16, 2009 | 38.90 | 38.99 | 38.26 | 38.42 | 12,943,125 | -0.48(-1.23%) |
Jun 15, 2009 | 39.12 | 39.15 | 38.54 | 38.90 | 11,196,427 | -0.39(-0.99%) |
Jun 12, 2009 | 38.86 | 39.37 | 38.71 | 39.29 | 10,490,806 | +0.46(+1.20%) |
Jun 11, 2009 | 39.26 | 39.53 | 38.80 | 38.83 | 13,848,711 | -0.46(-1.18%) |
Jun 10, 2009 | 40.13 | 40.14 | 38.96 | 39.29 | 14,852,554 | -0.48(-1.22%) |
Jun 09, 2009 | 39.74 | 40.09 | 39.55 | 39.78 | 11,803,907 | +0.24(+0.61%) |
Jun 08, 2009 | 39.39 | 39.84 | 39.06 | 39.53 | 21,917,072 | -0.77(-1.92%) |
Jun 05, 2009 | 40.67 | 40.73 | 39.96 | 40.31 | 15,277,312 | -0.25(-0.61%) |
Jun 04, 2009 | 40.83 | 40.83 | 40.26 | 40.56 | 15,204,829 | -0.50(-1.23%) |
Jun 03, 2009 | 40.30 | 41.08 | 40.23 | 41.06 | 15,483,385 | +0.41(+1.01%) |
Jun 02, 2009 | 40.11 | 40.91 | 40.05 | 40.65 | 13,860,716 | +0.36(+0.89%) |
Jun 01, 2009 | 39.84 | 40.39 | 39.67 | 40.30 | 11,505,198 | +0.58(+1.46%) |
May 29, 2009 | 39.24 | 39.74 | 38.85 | 39.72 | 11,971,701 | +0.58(+1.48%) |
May 28, 2009 | 38.98 | 39.45 | 38.65 | 39.14 | 12,480,026 | +0.21(+0.54%) |
May 27, 2009 | 39.51 | 39.69 | 38.89 | 38.93 | 15,498,908 | -0.69(-1.73%) |
May 26, 2009 | 38.36 | 39.67 | 38.23 | 39.62 | 18,204,070 | +1.19(+3.08%) |
May 22, 2009 | 37.65 | 38.84 | 37.49 | 38.43 | 15,933,060 | +0.94(+2.50%) |
May 21, 2009 | 37.49 | 37.87 | 37.18 | 37.49 | 15,245,844 | -0.38(-1.00%) |
May 20, 2009 | 37.15 | 38.37 | 37.05 | 37.87 | 22,646,082 | +1.60(+4.42%) |
May 19, 2009 | 36.59 | 36.67 | 36.16 | 36.27 | 9,400,003 | -0.22(-0.61%) |
May 18, 2009 | 36.03 | 36.54 | 35.71 | 36.49 | 12,254,670 | +0.50(+1.38%) |
May 15, 2009 | 36.00 | 36.72 | 35.71 | 35.99 | 12,280,041 | -0.07(-0.21%) |
May 14, 2009 | 35.93 | 36.44 | 35.84 | 36.07 | 12,216,010 | +0.05(+0.15%) |
May 13, 2009 | 36.03 | 36.30 | 35.78 | 36.01 | 12,872,871 | -0.32(-0.89%) |
May 12, 2009 | 36.85 | 36.90 | 35.85 | 36.34 | 12,575,702 | -0.29(-0.79%) |
May 11, 2009 | 36.92 | 36.92 | 36.38 | 36.63 | 14,354,727 | -0.35(-0.95%) |
May 08, 2009 | 37.10 | 37.33 | 36.70 | 36.98 | 20,265,042 | +1.17(+3.27%) |
May 07, 2009 | 36.37 | 36.61 | 35.64 | 35.80 | 16,675,567 | -0.34(-0.95%) |
May 06, 2009 | 36.05 | 36.76 | 35.95 | 36.15 | 18,312,564 | +0.36(+1.00%) |
May 05, 2009 | 35.68 | 36.12 | 35.66 | 35.79 | 18,390,648 | +0.26(+0.74%) |
May 04, 2009 | 35.61 | 36.34 | 35.35 | 35.53 | 19,291,816 | +0.25(+0.71%) |