Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.55 | 37.91 | 36.44 | 37.62 | 4,695,957 | +0.80(+2.17%) |
Jul 30, 2009 | 36.87 | 37.08 | 36.57 | 36.82 | 3,604,643 | +1.07(+2.99%) |
Jul 29, 2009 | 36.05 | 36.09 | 35.50 | 35.75 | 2,779,436 | -0.51(-1.41%) |
Jul 28, 2009 | 37.17 | 37.35 | 35.98 | 36.26 | 3,667,533 | -1.54(-4.07%) |
Jul 27, 2009 | 38.66 | 38.68 | 37.75 | 37.80 | 1,932,425 | -0.31(-0.81%) |
Jul 24, 2009 | 38.24 | 38.64 | 38.01 | 38.11 | 1,849,083 | -0.15(-0.39%) |
Jul 23, 2009 | 38.06 | 39.01 | 38.00 | 38.26 | 2,598,493 | -0.14(-0.36%) |
Jul 22, 2009 | 38.92 | 39.19 | 38.36 | 38.40 | 2,736,637 | -0.79(-2.02%) |
Jul 21, 2009 | 39.55 | 39.55 | 38.53 | 39.19 | 2,147,934 | -0.21(-0.53%) |
Jul 20, 2009 | 39.39 | 39.50 | 38.62 | 39.40 | 2,956,573 | +0.94(+2.44%) |
Jul 17, 2009 | 38.28 | 38.62 | 37.86 | 38.46 | 1,961,574 | +0.52(+1.37%) |
Jul 16, 2009 | 37.63 | 38.21 | 37.45 | 37.94 | 1,497,648 | +0.25(+0.66%) |
Jul 15, 2009 | 38.40 | 38.48 | 37.69 | 37.69 | 3,572,102 | +0.31(+0.83%) |
Jul 14, 2009 | 37.28 | 37.49 | 36.96 | 37.38 | 2,031,405 | +0.51(+1.38%) |
Jul 13, 2009 | 36.45 | 36.87 | 35.91 | 36.87 | 3,014,060 | -0.01(-0.03%) |
Jul 10, 2009 | 36.75 | 37.22 | 36.16 | 36.88 | 2,501,100 | -0.02(-0.05%) |
Jul 09, 2009 | 36.86 | 37.85 | 36.75 | 36.90 | 2,544,476 | +0.27(+0.74%) |
Jul 08, 2009 | 37.82 | 38.34 | 36.26 | 36.63 | 4,971,037 | -1.59(-4.16%) |
Jul 07, 2009 | 38.50 | 39.04 | 38.14 | 38.22 | 2,566,788 | -0.07(-0.18%) |
Jul 06, 2009 | 38.64 | 38.80 | 37.81 | 38.29 | 2,460,976 | -1.42(-3.58%) |
Jul 03, 2009 | 39.70 | 39.99 | 39.55 | 39.71 | 340,197 | +0.06(+0.15%) |
Jul 02, 2009 | 39.45 | 39.74 | 38.88 | 39.65 | 2,113,252 | +0.50(+1.28%) |
Jun 30, 2009 | 40.10 | 40.48 | 38.78 | 39.15 | 2,843,508 | -1.21(-3.00%) |
Jun 29, 2009 | 40.70 | 40.82 | 40.15 | 40.36 | 1,322,535 | -0.01(-0.02%) |
Jun 26, 2009 | 40.80 | 41.25 | 40.17 | 40.37 | 3,052,165 | -0.23(-0.57%) |
Jun 25, 2009 | 39.00 | 40.99 | 39.33 | 40.60 | 6,045,779 | +1.89(+4.88%) |
Jun 24, 2009 | 39.03 | 39.07 | 38.23 | 38.71 | 2,879,403 | +0.34(+0.89%) |
Jun 23, 2009 | 37.00 | 38.37 | 36.61 | 38.37 | 3,247,966 | +1.69(+4.61%) |
Jun 22, 2009 | 37.79 | 37.79 | 36.67 | 36.68 | 3,173,359 | -1.96(-5.07%) |
Jun 19, 2009 | 37.95 | 38.64 | 37.65 | 38.64 | 4,688,082 | +1.19(+3.18%) |
Jun 18, 2009 | 37.68 | 38.59 | 37.40 | 37.45 | 3,397,486 | -0.29(-0.77%) |
Jun 17, 2009 | 38.19 | 38.19 | 37.23 | 37.74 | 3,211,835 | -0.21(-0.55%) |
Jun 16, 2009 | 38.10 | 38.48 | 37.48 | 37.95 | 2,519,413 | +0.62(+1.66%) |
Jun 15, 2009 | 38.00 | 38.11 | 37.10 | 37.33 | 2,779,556 | -0.70(-1.84%) |
Jun 12, 2009 | 37.70 | 38.29 | 37.51 | 38.03 | 3,012,038 | -0.28(-0.73%) |
Jun 11, 2009 | 38.50 | 38.61 | 37.63 | 38.31 | 4,428,471 | -0.56(-1.44%) |
Jun 10, 2009 | 40.37 | 40.54 | 38.62 | 38.87 | 4,421,480 | -0.90(-2.26%) |
Jun 09, 2009 | 40.91 | 40.93 | 39.77 | 39.77 | 2,804,157 | -1.09(-2.67%) |
Jun 08, 2009 | 39.80 | 40.89 | 39.76 | 40.86 | 2,649,991 | +0.36(+0.89%) |
Jun 05, 2009 | 40.40 | 40.80 | 39.72 | 40.50 | 3,318,746 | -0.80(-1.94%) |
Jun 04, 2009 | 41.06 | 41.72 | 40.96 | 41.30 | 3,032,511 | +1.08(+2.69%) |
Jun 03, 2009 | 40.65 | 40.98 | 39.81 | 40.22 | 3,783,270 | -0.88(-2.14%) |
Jun 02, 2009 | 40.20 | 41.40 | 39.80 | 41.10 | 3,985,376 | +0.69(+1.71%) |
Jun 01, 2009 | 41.86 | 41.89 | 39.98 | 40.41 | 4,755,866 | -0.96(-2.32%) |
May 29, 2009 | 42.34 | 42.85 | 41.35 | 41.37 | 4,607,496 | -0.10(-0.24%) |
May 28, 2009 | 40.94 | 41.78 | 40.71 | 41.47 | 4,379,938 | +1.30(+3.24%) |
May 27, 2009 | 41.33 | 41.35 | 40.17 | 40.17 | 4,435,899 | -1.02(-2.48%) |
May 26, 2009 | 42.00 | 42.12 | 40.97 | 41.19 | 4,784,856 | -1.60(-3.74%) |
May 25, 2009 | 42.50 | 42.91 | 42.10 | 42.79 | 712,007 | +0.14(+0.33%) |
May 22, 2009 | 42.40 | 43.24 | 42.08 | 42.65 | 3,254,829 | +0.68(+1.62%) |
May 21, 2009 | 41.15 | 42.62 | 40.54 | 41.97 | 5,053,693 | +0.44(+1.06%) |
May 20, 2009 | 39.85 | 41.58 | 39.70 | 41.53 | 7,074,276 | +2.20(+5.59%) |
May 19, 2009 | 39.19 | 39.85 | 38.26 | 39.33 | 4,265,017 | -0.32(-0.81%) |
May 17, 2009 | 39.85 | 40.42 | 39.57 | 39.65 | 566,572 | +0.49(+1.25%) |
May 15, 2009 | 39.85 | 40.42 | 39.11 | 39.16 | 2,654,019 | -0.68(-1.71%) |
May 14, 2009 | 40.40 | 40.90 | 39.30 | 39.84 | 4,292,065 | -0.60(-1.48%) |
May 13, 2009 | 40.40 | 41.85 | 39.92 | 40.44 | 4,753,455 | -0.18(-0.44%) |
May 12, 2009 | 39.71 | 40.95 | 39.60 | 40.62 | 4,527,662 | +1.47(+3.75%) |
May 11, 2009 | 38.38 | 39.71 | 38.38 | 39.15 | 2,939,328 | +0.02(+0.05%) |
May 08, 2009 | 38.48 | 39.37 | 37.67 | 39.13 | 4,547,656 | +0.58(+1.50%) |
May 07, 2009 | 39.40 | 39.55 | 38.02 | 38.55 | 4,290,279 | +0.10(+0.26%) |
May 06, 2009 | 37.58 | 38.45 | 37.48 | 38.45 | 4,942,864 | +1.27(+3.42%) |
May 05, 2009 | 37.09 | 37.58 | 36.51 | 37.18 | 5,585,438 | +0.73(+2.00%) |
May 04, 2009 | 34.92 | 36.45 | 35.92 | 36.45 | 3,916,305 | +2.05(+5.96%) |