Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 43.99 | 45.38 | 43.82 | 44.84 | 8,701,609 | +0.47(+1.06%) |
Jul 30, 2009 | 44.71 | 45.12 | 44.17 | 44.37 | 9,120,310 | +0.70(+1.60%) |
Jul 29, 2009 | 44.29 | 44.39 | 43.12 | 43.67 | 10,452,582 | -1.39(-3.08%) |
Jul 28, 2009 | 45.31 | 45.72 | 44.08 | 45.06 | 11,785,208 | -0.55(-1.20%) |
Jul 27, 2009 | 45.72 | 46.18 | 45.21 | 45.61 | 7,180,756 | +0.08(+0.18%) |
Jul 24, 2009 | 45.00 | 45.60 | 44.61 | 45.53 | 7,669,252 | +0.30(+0.67%) |
Jul 23, 2009 | 44.16 | 45.42 | 43.88 | 45.22 | 13,449,902 | +1.23(+2.80%) |
Jul 22, 2009 | 43.63 | 44.51 | 43.25 | 43.99 | 12,058,011 | -0.14(-0.33%) |
Jul 21, 2009 | 44.32 | 44.56 | 43.25 | 44.14 | 8,155,443 | +0.44(+1.01%) |
Jul 20, 2009 | 43.09 | 43.78 | 42.89 | 43.70 | 11,074,395 | +1.11(+2.61%) |
Jul 17, 2009 | 42.18 | 42.73 | 42.00 | 42.58 | 14,498,494 | +0.30(+0.71%) |
Jul 16, 2009 | 41.60 | 42.55 | 41.35 | 42.28 | 9,688,521 | +0.33(+0.79%) |
Jul 15, 2009 | 40.99 | 42.05 | 40.99 | 41.95 | 11,274,279 | +1.54(+3.81%) |
Jul 14, 2009 | 39.80 | 40.65 | 39.79 | 40.41 | 11,333,819 | +0.95(+2.41%) |
Jul 13, 2009 | 38.32 | 39.54 | 38.03 | 39.46 | 10,277,210 | +1.28(+3.34%) |
Jul 10, 2009 | 37.61 | 38.44 | 37.29 | 38.18 | 7,263,766 | -0.18(-0.46%) |
Jul 09, 2009 | 38.08 | 39.13 | 37.85 | 38.36 | 10,466,685 | +0.92(+2.45%) |
Jul 08, 2009 | 37.48 | 38.24 | 36.88 | 37.44 | 14,573,946 | -0.18(-0.48%) |
Jul 07, 2009 | 38.71 | 38.96 | 37.57 | 37.62 | 11,178,136 | -1.16(-2.98%) |
Jul 06, 2009 | 38.67 | 38.90 | 38.01 | 38.78 | 17,324,142 | -0.99(-2.50%) |
Jul 02, 2009 | 40.33 | 40.47 | 39.35 | 39.77 | 10,776,336 | -1.19(-2.91%) |
Jul 01, 2009 | 42.11 | 42.11 | 40.80 | 40.97 | 13,002,828 | -0.40(-0.96%) |
Jun 30, 2009 | 41.60 | 41.91 | 40.20 | 41.36 | 13,896,614 | -0.20(-0.48%) |
Jun 29, 2009 | 40.85 | 41.87 | 40.52 | 41.57 | 15,207,882 | +1.15(+2.85%) |
Jun 26, 2009 | 40.81 | 41.02 | 40.15 | 40.42 | 28,974,628 | -0.73(-1.77%) |
Jun 25, 2009 | 40.39 | 41.35 | 40.37 | 41.14 | 14,335,821 | +0.84(+2.09%) |
Jun 24, 2009 | 39.74 | 40.68 | 39.43 | 40.30 | 14,577,683 | +0.87(+2.22%) |
Jun 23, 2009 | 39.06 | 39.60 | 38.32 | 39.43 | 11,307,362 | +0.85(+2.22%) |
Jun 22, 2009 | 39.73 | 39.93 | 38.26 | 38.57 | 11,741,997 | -1.98(-4.88%) |
Jun 19, 2009 | 40.91 | 41.03 | 40.37 | 40.55 | 16,603,134 | +0.04(+0.11%) |
Jun 18, 2009 | 40.07 | 40.98 | 39.93 | 40.51 | 9,741,266 | +0.41(+1.02%) |
Jun 17, 2009 | 40.11 | 40.44 | 39.16 | 40.10 | 10,564,475 | -0.35(-0.87%) |
Jun 16, 2009 | 42.56 | 42.65 | 39.89 | 40.45 | 14,924,857 | -1.99(-4.69%) |
Jun 15, 2009 | 42.79 | 43.00 | 41.58 | 42.44 | 9,787,893 | -0.91(-2.09%) |
Jun 12, 2009 | 43.98 | 43.98 | 42.90 | 43.35 | 8,806,538 | -1.04(-2.35%) |
Jun 11, 2009 | 43.58 | 45.00 | 43.48 | 44.39 | 9,253,574 | +0.85(+1.96%) |
Jun 10, 2009 | 43.91 | 44.22 | 42.57 | 43.54 | 10,809,770 | +0.14(+0.33%) |
Jun 09, 2009 | 43.49 | 43.84 | 42.97 | 43.40 | 7,525,152 | +0.45(+1.04%) |
Jun 08, 2009 | 42.38 | 43.29 | 41.79 | 42.95 | 8,776,548 | -0.14(-0.34%) |
Jun 05, 2009 | 43.60 | 43.80 | 42.26 | 43.09 | 10,578,259 | -0.04(-0.09%) |
Jun 04, 2009 | 42.63 | 43.44 | 42.37 | 43.13 | 8,705,270 | +1.10(+2.62%) |
Jun 03, 2009 | 42.99 | 42.99 | 41.22 | 42.03 | 12,573,471 | -1.56(-3.58%) |
Jun 02, 2009 | 43.22 | 43.92 | 43.01 | 43.59 | 11,073,771 | +0.01(+0.01%) |
Jun 01, 2009 | 43.21 | 43.98 | 43.06 | 43.58 | 11,417,479 | +1.40(+3.32%) |
May 29, 2009 | 41.89 | 42.52 | 41.45 | 42.18 | 10,727,312 | +1.03(+2.50%) |
May 28, 2009 | 40.17 | 41.65 | 39.79 | 41.15 | 11,504,204 | +1.66(+4.20%) |
May 27, 2009 | 40.12 | 40.79 | 39.33 | 39.49 | 7,724,828 | -0.35(-0.88%) |
May 26, 2009 | 38.62 | 40.00 | 38.26 | 39.84 | 9,937,712 | +0.85(+2.19%) |
May 22, 2009 | 38.83 | 39.52 | 38.49 | 38.99 | 7,618,772 | +0.50(+1.29%) |
May 21, 2009 | 38.61 | 38.63 | 37.77 | 38.49 | 11,175,218 | -1.11(-2.81%) |
May 20, 2009 | 39.66 | 40.94 | 39.46 | 39.60 | 11,481,984 | +0.46(+1.17%) |
May 19, 2009 | 38.91 | 39.79 | 38.67 | 39.15 | 8,202,824 | +0.20(+0.52%) |
May 18, 2009 | 38.21 | 39.13 | 38.21 | 38.94 | 9,374,444 | +1.21(+3.22%) |
May 15, 2009 | 38.54 | 38.91 | 37.40 | 37.73 | 10,269,015 | -0.87(-2.25%) |
May 14, 2009 | 38.20 | 39.02 | 37.89 | 38.60 | 7,344,022 | +0.05(+0.13%) |
May 13, 2009 | 39.06 | 39.47 | 38.25 | 38.55 | 9,647,780 | -1.16(-2.91%) |
May 12, 2009 | 39.83 | 40.35 | 38.52 | 39.71 | 12,448,248 | +0.18(+0.46%) |
May 11, 2009 | 40.48 | 40.48 | 38.94 | 39.52 | 9,179,258 | -1.53(-3.74%) |
May 08, 2009 | 40.01 | 41.57 | 39.92 | 41.06 | 11,977,090 | +2.16(+5.54%) |
May 07, 2009 | 41.49 | 41.55 | 38.55 | 38.90 | 12,851,039 | -1.69(-4.17%) |
May 06, 2009 | 38.71 | 41.14 | 38.62 | 40.59 | 14,704,887 | +2.58(+6.80%) |
May 05, 2009 | 38.60 | 38.79 | 37.65 | 38.01 | 8,353,284 | -0.27(-0.71%) |
May 04, 2009 | 37.12 | 38.43 | 36.71 | 38.28 | 12,497,887 | +1.53(+4.16%) |