Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 55.04 | 55.48 | 55.04 | 55.16 | 5,064 | -0.00(-0.01%) |
Jul 30, 2009 | 55.23 | 55.97 | 55.16 | 55.16 | 9,128 | +0.51(+0.93%) |
Jul 29, 2009 | 54.50 | 54.81 | 54.45 | 54.66 | 9,032 | -0.22(-0.40%) |
Jul 28, 2009 | 54.50 | 55.05 | 54.36 | 54.88 | 8,304 | +0.04(+0.07%) |
Jul 27, 2009 | 54.64 | 54.85 | 54.23 | 54.84 | 11,115 | +0.11(+0.21%) |
Jul 24, 2009 | 54.13 | 54.74 | 54.01 | 54.73 | 14,568 | +0.17(+0.31%) |
Jul 23, 2009 | 53.13 | 54.77 | 52.98 | 54.56 | 36,436 | +1.47(+2.78%) |
Jul 22, 2009 | 52.45 | 53.42 | 52.40 | 53.09 | 24,183 | +0.42(+0.80%) |
Jul 21, 2009 | 53.20 | 53.20 | 52.17 | 52.66 | 22,434 | -0.10(-0.20%) |
Jul 20, 2009 | 52.36 | 52.86 | 49.08 | 52.77 | 72,713 | +0.37(+0.70%) |
Jul 17, 2009 | 52.20 | 52.46 | 52.18 | 52.40 | 7,334 | +0.05(+0.09%) |
Jul 16, 2009 | 51.40 | 52.35 | 51.29 | 52.35 | 5,268 | +0.67(+1.29%) |
Jul 15, 2009 | 50.84 | 51.69 | 50.84 | 51.69 | 12,868 | +1.62(+3.25%) |
Jul 14, 2009 | 49.41 | 50.13 | 49.41 | 50.06 | 8,959 | +0.44(+0.89%) |
Jul 13, 2009 | 48.67 | 49.62 | 48.67 | 49.62 | 25,193 | +0.90(+1.85%) |
Jul 10, 2009 | 48.64 | 48.79 | 48.01 | 48.72 | 7,006 | +0.36(+0.74%) |
Jul 09, 2009 | 48.60 | 48.71 | 48.30 | 48.36 | 36,950 | -0.08(-0.17%) |
Jul 08, 2009 | 48.82 | 48.82 | 47.66 | 48.45 | 10,396 | -0.31(-0.64%) |
Jul 07, 2009 | 49.88 | 49.88 | 48.72 | 48.76 | 4,152 | -1.05(-2.11%) |
Jul 06, 2009 | 50.04 | 50.17 | 49.24 | 49.81 | 27,793 | -0.73(-1.45%) |
Jul 02, 2009 | 51.00 | 51.00 | 50.52 | 50.54 | 7,002 | -1.53(-2.94%) |
Jul 01, 2009 | 51.86 | 52.44 | 51.86 | 52.07 | 15,609 | +0.63(+1.22%) |
Jun 30, 2009 | 51.89 | 52.09 | 51.29 | 51.44 | 8,849 | -0.26(-0.51%) |
Jun 29, 2009 | 51.76 | 51.92 | 50.96 | 51.71 | 18,068 | +0.28(+0.55%) |
Jun 26, 2009 | 50.76 | 51.63 | 50.73 | 51.42 | 12,143 | +0.37(+0.72%) |
Jun 25, 2009 | 50.61 | 51.06 | 50.61 | 51.06 | 7,472 | +1.40(+2.82%) |
Jun 24, 2009 | 49.47 | 50.10 | 49.41 | 49.66 | 12,484 | +0.63(+1.28%) |
Jun 23, 2009 | 49.74 | 49.74 | 48.96 | 49.03 | 20,747 | -0.45(-0.91%) |
Jun 22, 2009 | 50.61 | 50.61 | 49.47 | 49.48 | 22,005 | -1.71(-3.34%) |
Jun 19, 2009 | 51.47 | 51.50 | 50.95 | 51.19 | 16,290 | +0.57(+1.13%) |
Jun 18, 2009 | 50.35 | 50.80 | 49.92 | 50.62 | 23,751 | +0.23(+0.45%) |
Jun 17, 2009 | 49.95 | 50.84 | 49.57 | 50.39 | 12,982 | +0.39(+0.77%) |
Jun 16, 2009 | 51.14 | 51.16 | 49.83 | 50.01 | 18,904 | -0.78(-1.54%) |
Jun 15, 2009 | 51.21 | 51.21 | 50.27 | 50.79 | 14,953 | -1.23(-2.37%) |
Jun 12, 2009 | 51.58 | 52.02 | 51.41 | 52.02 | 17,671 | -0.20(-0.38%) |
Jun 11, 2009 | 52.14 | 52.80 | 52.14 | 52.21 | 15,896 | +0.23(+0.45%) |
Jun 10, 2009 | 52.39 | 52.39 | 51.19 | 51.98 | 10,462 | -0.19(-0.36%) |
Jun 09, 2009 | 51.91 | 52.41 | 51.87 | 52.17 | 6,948 | +0.54(+1.04%) |
Jun 08, 2009 | 51.37 | 52.10 | 50.93 | 51.63 | 16,428 | -0.44(-0.85%) |
Jun 05, 2009 | 52.77 | 52.77 | 51.77 | 52.07 | 44,587 | -0.13(-0.25%) |
Jun 04, 2009 | 51.87 | 52.22 | 51.28 | 52.20 | 38,589 | +0.93(+1.81%) |
Jun 03, 2009 | 51.34 | 51.61 | 50.94 | 51.27 | 29,389 | -0.61(-1.18%) |
Jun 02, 2009 | 51.02 | 52.00 | 50.93 | 51.88 | 32,920 | +0.71(+1.39%) |
Jun 01, 2009 | 50.33 | 51.30 | 50.27 | 51.17 | 26,687 | +1.99(+4.05%) |
May 29, 2009 | 48.74 | 49.18 | 48.40 | 49.18 | 38,378 | +0.52(+1.06%) |
May 28, 2009 | 48.80 | 48.80 | 47.77 | 48.66 | 7,079 | +0.23(+0.48%) |
May 27, 2009 | 48.64 | 49.52 | 48.43 | 48.43 | 7,666 | -0.48(-0.98%) |
May 26, 2009 | 46.80 | 49.06 | 46.80 | 48.91 | 35,691 | +1.74(+3.68%) |
May 22, 2009 | 47.01 | 47.60 | 46.92 | 47.17 | 66,805 | -0.02(-0.04%) |
May 21, 2009 | 47.39 | 47.85 | 46.66 | 47.19 | 92,896 | -0.84(-1.74%) |
May 20, 2009 | 48.84 | 49.55 | 48.02 | 48.02 | 68,297 | -0.33(-0.68%) |
May 19, 2009 | 48.22 | 48.78 | 47.80 | 48.35 | 66,602 | +0.07(+0.14%) |
May 18, 2009 | 47.53 | 48.29 | 47.15 | 48.29 | 73,344 | +1.47(+3.15%) |
May 15, 2009 | 47.24 | 47.46 | 46.55 | 46.81 | 90,182 | -0.23(-0.48%) |
May 14, 2009 | 46.84 | 47.60 | 46.70 | 47.04 | 35,024 | +0.61(+1.31%) |
May 13, 2009 | 47.57 | 47.59 | 46.30 | 46.43 | 37,392 | -2.05(-4.22%) |
May 12, 2009 | 49.41 | 49.41 | 47.66 | 48.47 | 87,513 | -0.32(-0.65%) |
May 11, 2009 | 48.53 | 49.16 | 48.53 | 48.79 | 31,156 | -0.63(-1.27%) |
May 08, 2009 | 49.25 | 49.50 | 48.31 | 49.42 | 40,807 | +1.07(+2.21%) |
May 07, 2009 | 49.79 | 49.95 | 47.99 | 48.35 | 27,436 | -0.81(-1.64%) |
May 06, 2009 | 49.97 | 49.97 | 48.47 | 49.16 | 66,705 | -0.06(-0.11%) |
May 05, 2009 | 49.31 | 49.38 | 48.66 | 49.22 | 39,414 | -0.21(-0.42%) |
May 04, 2009 | 48.33 | 49.42 | 48.33 | 49.42 | 33,550 | +1.49(+3.12%) |