Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 49.36 | 49.86 | 49.36 | 49.86 | 43,210 | +0.78(+1.59%) |
Jul 30, 2009 | 49.02 | 49.13 | 48.86 | 49.08 | 34,591 | +0.22(+0.44%) |
Jul 29, 2009 | 49.17 | 49.17 | 48.86 | 48.86 | 3,666 | -0.47(-0.94%) |
Jul 28, 2009 | 49.25 | 49.35 | 49.11 | 49.33 | 9,298 | +0.10(+0.19%) |
Jul 27, 2009 | 49.09 | 49.23 | 49.08 | 49.23 | 1,763 | +0.01(+0.01%) |
Jul 24, 2009 | 49.23 | 49.28 | 49.00 | 49.22 | 21,021 | +0.10(+0.21%) |
Jul 23, 2009 | 49.28 | 49.37 | 49.12 | 49.12 | 28,456 | -0.33(-0.68%) |
Jul 22, 2009 | 49.34 | 49.49 | 49.34 | 49.46 | 4,356 | +0.08(+0.16%) |
Jul 21, 2009 | 49.44 | 49.44 | 49.38 | 49.38 | 2,363 | +0.14(+0.29%) |
Jul 20, 2009 | 49.17 | 49.27 | 48.98 | 49.24 | 3,247 | +0.30(+0.62%) |
Jul 17, 2009 | 48.99 | 48.99 | 48.83 | 48.93 | 8,589 | -0.31(-0.63%) |
Jul 16, 2009 | 49.15 | 49.25 | 49.15 | 49.25 | 5,365 | +0.27(+0.55%) |
Jul 15, 2009 | 49.04 | 49.04 | 48.98 | 48.98 | 14,049 | +0.26(+0.54%) |
Jul 14, 2009 | 48.84 | 48.84 | 48.64 | 48.71 | 7,849 | -0.24(-0.49%) |
Jul 13, 2009 | 48.93 | 48.95 | 48.88 | 48.95 | 4,183 | +0.05(+0.11%) |
Jul 10, 2009 | 48.78 | 48.92 | 48.59 | 48.90 | 15,925 | -0.05(-0.10%) |
Jul 09, 2009 | 48.80 | 49.02 | 48.80 | 48.95 | 14,365 | +0.64(+1.33%) |
Jul 08, 2009 | 48.52 | 48.52 | 48.31 | 48.31 | 519 | -0.10(-0.20%) |
Jul 07, 2009 | 48.61 | 48.61 | 48.40 | 48.40 | 3,099 | +0.06(+0.12%) |
Jul 06, 2009 | 48.44 | 48.54 | 48.34 | 48.34 | 13,336 | -0.19(-0.39%) |
Jul 02, 2009 | 48.43 | 48.53 | 48.43 | 48.53 | 11,162 | -0.12(-0.24%) |
Jul 01, 2009 | 48.55 | 48.69 | 48.55 | 48.65 | 2,605 | +0.16(+0.34%) |
Jun 30, 2009 | 48.44 | 48.48 | 48.44 | 48.48 | 460 | +0.07(+0.15%) |
Jun 29, 2009 | 48.60 | 48.60 | 48.41 | 48.41 | 2,255 | -0.22(-0.45%) |
Jun 26, 2009 | 48.57 | 48.63 | 48.54 | 48.63 | 7,041 | +0.39(+0.82%) |
Jun 25, 2009 | 48.09 | 48.24 | 48.03 | 48.24 | 1,892 | +0.13(+0.27%) |
Jun 24, 2009 | 48.20 | 48.20 | 48.11 | 48.11 | 1,277 | -0.26(-0.54%) |
Jun 23, 2009 | 48.42 | 48.42 | 48.37 | 48.37 | 1,354 | +0.53(+1.11%) |
Jun 22, 2009 | 47.77 | 47.86 | 47.77 | 47.84 | 1,594 | -0.22(-0.45%) |
Jun 19, 2009 | 47.84 | 48.08 | 47.84 | 48.05 | 1,459 | +0.35(+0.74%) |
Jun 18, 2009 | 47.98 | 47.98 | 47.65 | 47.70 | 12,798 | -0.37(-0.77%) |
Jun 17, 2009 | 47.81 | 48.08 | 47.58 | 48.07 | 8,466 | +0.44(+0.92%) |
Jun 16, 2009 | 47.63 | 47.66 | 47.63 | 47.63 | 3,981 | +0.33(+0.70%) |
Jun 15, 2009 | 47.45 | 47.45 | 47.25 | 47.30 | 1,429 | -0.36(-0.76%) |
Jun 12, 2009 | 47.58 | 47.72 | 47.43 | 47.66 | 12,875 | -0.22(-0.46%) |
Jun 11, 2009 | 47.58 | 48.03 | 47.58 | 47.88 | 5,432 | +0.49(+1.03%) |
Jun 10, 2009 | 47.78 | 47.78 | 47.39 | 47.39 | 7,330 | -0.33(-0.70%) |
Jun 09, 2009 | 47.66 | 47.73 | 47.66 | 47.73 | 917 | +0.48(+1.03%) |
Jun 08, 2009 | 47.17 | 47.24 | 46.98 | 47.24 | 1,225 | -0.02(-0.04%) |
Jun 05, 2009 | 47.50 | 47.50 | 47.26 | 47.26 | 2,851 | -0.67(-1.39%) |
Jun 04, 2009 | 48.18 | 48.31 | 47.89 | 47.93 | 4,804 | -0.47(-0.98%) |
Jun 03, 2009 | 48.57 | 48.57 | 48.12 | 48.40 | 1,475 | -0.31(-0.64%) |
Jun 02, 2009 | 48.53 | 48.71 | 48.53 | 48.71 | 1,083 | +0.37(+0.77%) |
Jun 01, 2009 | 48.26 | 48.35 | 48.26 | 48.34 | 687 | -0.14(-0.28%) |
May 29, 2009 | 48.36 | 48.48 | 48.36 | 48.48 | 3,668 | +0.78(+1.64%) |
May 28, 2009 | 47.62 | 47.70 | 47.61 | 47.70 | 3,543 | -0.25(-0.52%) |
May 27, 2009 | 48.03 | 48.03 | 47.88 | 47.95 | 8,016 | -0.18(-0.36%) |
May 26, 2009 | 47.98 | 48.17 | 47.98 | 48.12 | 1,500 | -0.35(-0.72%) |
May 22, 2009 | 48.38 | 48.47 | 48.19 | 48.47 | 3,699 | +0.28(+0.59%) |
May 21, 2009 | 47.92 | 48.19 | 47.90 | 48.19 | 1,980 | +0.31(+0.64%) |
May 20, 2009 | 47.59 | 47.97 | 47.58 | 47.88 | 4,731 | +0.46(+0.96%) |
May 19, 2009 | 47.23 | 47.42 | 47.23 | 47.42 | 5,759 | +0.24(+0.52%) |
May 18, 2009 | 47.21 | 47.21 | 47.02 | 47.18 | 1,008 | +0.09(+0.19%) |
May 15, 2009 | 47.04 | 47.38 | 47.04 | 47.09 | 3,849 | -0.35(-0.73%) |
May 14, 2009 | 47.36 | 47.43 | 47.36 | 47.43 | 2,149 | +0.14(+0.29%) |
May 13, 2009 | 47.25 | 47.29 | 47.25 | 47.29 | 1,294 | +0.16(+0.34%) |
May 12, 2009 | 47.25 | 47.25 | 47.13 | 47.13 | 5,800 | +0.02(+0.05%) |
May 11, 2009 | 47.11 | 47.11 | 47.06 | 47.11 | 5,427 | +0.10(+0.20%) |
May 08, 2009 | 46.63 | 47.02 | 46.63 | 47.02 | 1,875 | +0.66(+1.43%) |
May 07, 2009 | 46.42 | 46.42 | 46.35 | 46.35 | 3,016 | -0.23(-0.50%) |
May 06, 2009 | 46.44 | 46.58 | 46.42 | 46.58 | 3,854 | +0.19(+0.40%) |
May 05, 2009 | 46.54 | 46.54 | 46.30 | 46.40 | 6,959 | -0.06(-0.14%) |