Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 37.55 | 38.36 | 37.31 | 38.01 | 13,417,732 | +0.05(+0.13%) |
Jul 30, 2009 | 38.11 | 38.61 | 37.33 | 37.96 | 16,243,227 | +0.67(+1.79%) |
Jul 29, 2009 | 38.10 | 38.28 | 37.06 | 37.29 | 17,439,800 | -1.50(-3.86%) |
Jul 28, 2009 | 39.65 | 39.65 | 37.94 | 38.79 | 15,483,116 | -1.23(-3.07%) |
Jul 27, 2009 | 40.35 | 40.84 | 39.65 | 40.02 | 10,058,607 | -0.72(-1.76%) |
Jul 24, 2009 | 40.85 | 40.90 | 39.16 | 40.74 | 17,634,232 | -0.31(-0.74%) |
Jul 23, 2009 | 39.33 | 41.34 | 39.09 | 41.04 | 15,191,488 | +1.75(+4.47%) |
Jul 22, 2009 | 40.13 | 40.21 | 39.18 | 39.29 | 14,537,850 | -1.21(-2.98%) |
Jul 21, 2009 | 40.80 | 41.14 | 39.79 | 40.50 | 14,108,828 | +0.09(+0.21%) |
Jul 20, 2009 | 40.20 | 40.72 | 39.37 | 40.41 | 14,240,114 | +0.62(+1.55%) |
Jul 17, 2009 | 39.36 | 39.95 | 38.98 | 39.79 | 13,751,129 | +0.38(+0.96%) |
Jul 16, 2009 | 38.64 | 39.62 | 38.29 | 39.42 | 11,362,504 | +0.65(+1.69%) |
Jul 15, 2009 | 37.51 | 38.93 | 37.50 | 38.76 | 16,516,838 | +1.94(+5.27%) |
Jul 14, 2009 | 36.87 | 37.26 | 36.46 | 36.82 | 10,304,725 | +0.60(+1.65%) |
Jul 13, 2009 | 35.74 | 36.27 | 34.94 | 36.23 | 12,716,011 | +0.34(+0.95%) |
Jul 10, 2009 | 35.15 | 36.13 | 35.04 | 35.88 | 12,402,633 | +0.21(+0.58%) |
Jul 09, 2009 | 35.64 | 36.36 | 35.01 | 35.68 | 15,270,446 | +0.27(+0.76%) |
Jul 08, 2009 | 35.11 | 35.57 | 34.19 | 35.41 | 18,130,580 | +0.45(+1.30%) |
Jul 07, 2009 | 36.48 | 36.67 | 34.83 | 34.95 | 16,398,231 | -1.60(-4.37%) |
Jul 06, 2009 | 36.02 | 36.62 | 35.77 | 36.55 | 16,883,122 | -0.78(-2.09%) |
Jul 02, 2009 | 37.63 | 37.64 | 36.36 | 37.33 | 12,970,804 | -1.23(-3.19%) |
Jul 01, 2009 | 39.14 | 39.59 | 38.49 | 38.56 | 11,181,618 | +0.12(+0.31%) |
Jun 30, 2009 | 39.07 | 39.52 | 37.69 | 38.44 | 15,228,558 | -0.61(-1.56%) |
Jun 29, 2009 | 39.22 | 39.42 | 38.53 | 39.05 | 11,907,762 | +0.35(+0.90%) |
Jun 26, 2009 | 39.00 | 39.32 | 38.55 | 38.71 | 22,220,230 | -0.62(-1.57%) |
Jun 25, 2009 | 38.29 | 39.48 | 38.12 | 39.32 | 13,755,035 | +1.34(+3.54%) |
Jun 24, 2009 | 38.10 | 38.65 | 37.58 | 37.98 | 11,295,330 | +0.11(+0.30%) |
Jun 23, 2009 | 37.55 | 38.17 | 36.91 | 37.87 | 12,869,569 | +0.70(+1.87%) |
Jun 22, 2009 | 38.61 | 38.61 | 36.79 | 37.17 | 15,520,707 | -2.15(-5.47%) |
Jun 19, 2009 | 40.05 | 40.14 | 38.88 | 39.32 | 15,870,763 | -0.28(-0.72%) |
Jun 18, 2009 | 39.68 | 40.26 | 39.25 | 39.61 | 9,377,403 | -0.16(-0.41%) |
Jun 17, 2009 | 40.10 | 40.25 | 39.32 | 39.77 | 16,373,344 | -0.70(-1.74%) |
Jun 16, 2009 | 42.28 | 42.48 | 40.35 | 40.47 | 12,739,536 | -1.15(-2.76%) |
Jun 15, 2009 | 42.09 | 42.17 | 40.71 | 41.63 | 11,714,748 | -1.19(-2.79%) |
Jun 12, 2009 | 43.31 | 43.47 | 42.07 | 42.82 | 15,538,433 | -1.36(-3.07%) |
Jun 11, 2009 | 42.48 | 45.31 | 42.03 | 44.18 | 24,123,398 | +2.07(+4.91%) |
Jun 10, 2009 | 42.53 | 42.73 | 41.09 | 42.11 | 14,978,918 | +0.30(+0.71%) |
Jun 09, 2009 | 41.26 | 42.19 | 41.00 | 41.81 | 12,764,794 | +1.08(+2.65%) |
Jun 08, 2009 | 40.27 | 41.02 | 39.55 | 40.73 | 11,428,401 | +0.04(+0.10%) |
Jun 05, 2009 | 41.92 | 42.12 | 40.24 | 40.69 | 12,094,029 | -0.74(-1.78%) |
Jun 04, 2009 | 40.94 | 41.76 | 40.40 | 41.43 | 12,989,718 | +1.01(+2.50%) |
Jun 03, 2009 | 41.25 | 41.49 | 39.70 | 40.42 | 16,589,872 | -1.63(-3.87%) |
Jun 02, 2009 | 41.78 | 42.39 | 41.29 | 42.04 | 13,554,703 | +0.01(+0.02%) |
Jun 01, 2009 | 41.65 | 42.26 | 41.18 | 42.04 | 16,283,331 | +1.38(+3.39%) |
May 29, 2009 | 40.94 | 40.98 | 40.03 | 40.66 | 15,727,757 | +0.63(+1.56%) |
May 28, 2009 | 38.41 | 40.41 | 37.81 | 40.03 | 18,839,728 | +2.09(+5.50%) |
May 27, 2009 | 38.41 | 39.01 | 37.85 | 37.95 | 11,834,249 | -0.36(-0.95%) |
May 26, 2009 | 36.41 | 38.42 | 35.98 | 38.31 | 13,951,483 | +1.54(+4.19%) |
May 22, 2009 | 37.54 | 37.89 | 36.69 | 36.77 | 12,138,789 | -0.13(-0.37%) |
May 21, 2009 | 38.08 | 38.16 | 36.59 | 36.90 | 15,603,865 | -2.20(-5.63%) |
May 20, 2009 | 39.13 | 40.56 | 38.95 | 39.10 | 14,523,057 | +0.74(+1.93%) |
May 19, 2009 | 38.37 | 38.86 | 37.41 | 38.36 | 12,090,193 | -0.11(-0.28%) |
May 18, 2009 | 37.48 | 38.54 | 37.48 | 38.47 | 15,065,674 | +1.49(+4.03%) |
May 15, 2009 | 38.19 | 38.61 | 36.63 | 36.98 | 14,668,985 | -1.34(-3.49%) |
May 14, 2009 | 37.70 | 38.58 | 37.39 | 38.31 | 12,663,735 | +0.28(+0.73%) |
May 13, 2009 | 38.92 | 39.10 | 37.46 | 38.04 | 17,836,784 | -1.57(-3.96%) |
May 12, 2009 | 39.08 | 39.93 | 38.69 | 39.61 | 16,188,335 | +0.70(+1.79%) |
May 11, 2009 | 39.37 | 39.56 | 38.59 | 38.91 | 12,572,867 | -1.25(-3.11%) |
May 08, 2009 | 39.10 | 40.49 | 38.62 | 40.16 | 18,308,718 | +1.73(+4.49%) |
May 07, 2009 | 41.66 | 41.66 | 37.63 | 38.44 | 22,540,784 | -1.39(-3.48%) |
May 06, 2009 | 39.10 | 40.07 | 38.61 | 39.82 | 20,018,170 | +1.31(+3.41%) |
May 05, 2009 | 38.31 | 38.66 | 37.31 | 38.51 | 14,233,548 | +0.09(+0.22%) |
May 04, 2009 | 38.17 | 38.51 | 37.97 | 38.42 | 18,677,554 | +2.42(+6.73%) |