Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 51.91 | 52.76 | 51.48 | 52.17 | 824,069 | -0.14(-0.27%) |
Jul 30, 2009 | 53.66 | 54.00 | 50.37 | 52.31 | 2,270,625 | -3.53(-6.32%) |
Jul 29, 2009 | 56.26 | 56.91 | 54.85 | 55.84 | 838,221 | -0.62(-1.10%) |
Jul 28, 2009 | 56.08 | 57.20 | 55.83 | 56.46 | 540,822 | +0.29(+0.52%) |
Jul 27, 2009 | 56.75 | 56.84 | 55.03 | 56.17 | 596,317 | +0.14(+0.25%) |
Jul 24, 2009 | 54.36 | 56.47 | 54.10 | 56.03 | 1,247,586 | +1.02(+1.85%) |
Jul 23, 2009 | 55.41 | 55.41 | 54.41 | 55.01 | 1,000,749 | -0.38(-0.69%) |
Jul 22, 2009 | 55.69 | 56.14 | 55.20 | 55.39 | 348,761 | -0.60(-1.07%) |
Jul 21, 2009 | 56.09 | 56.85 | 55.44 | 55.99 | 443,174 | +0.23(+0.41%) |
Jul 20, 2009 | 54.42 | 55.80 | 54.29 | 55.76 | 368,239 | +1.17(+2.14%) |
Jul 17, 2009 | 55.27 | 55.30 | 54.17 | 54.59 | 224,269 | -0.51(-0.93%) |
Jul 16, 2009 | 54.38 | 55.23 | 54.05 | 55.10 | 323,013 | +0.96(+1.77%) |
Jul 15, 2009 | 53.22 | 54.48 | 52.55 | 54.14 | 433,342 | +1.99(+3.82%) |
Jul 14, 2009 | 52.11 | 52.49 | 51.41 | 52.15 | 482,397 | -0.15(-0.29%) |
Jul 13, 2009 | 51.31 | 52.31 | 50.85 | 52.30 | 459,072 | +0.94(+1.83%) |
Jul 10, 2009 | 50.42 | 51.40 | 50.42 | 51.36 | 528,519 | +0.48(+0.94%) |
Jul 09, 2009 | 50.93 | 51.41 | 50.26 | 50.88 | 412,471 | -0.01(-0.02%) |
Jul 08, 2009 | 51.59 | 52.23 | 50.15 | 50.89 | 698,476 | -0.35(-0.68%) |
Jul 07, 2009 | 51.64 | 52.47 | 51.15 | 51.24 | 754,841 | -0.62(-1.20%) |
Jul 06, 2009 | 52.98 | 53.24 | 51.03 | 51.86 | 539,081 | -1.60(-2.99%) |
Jul 02, 2009 | 54.58 | 54.73 | 53.06 | 53.46 | 432,754 | -1.81(-3.27%) |
Jul 01, 2009 | 54.86 | 56.25 | 54.04 | 55.27 | 420,684 | +0.20(+0.36%) |
Jun 30, 2009 | 55.76 | 55.82 | 54.42 | 55.07 | 467,119 | -0.34(-0.61%) |
Jun 29, 2009 | 54.44 | 55.92 | 54.20 | 55.41 | 512,235 | +1.01(+1.86%) |
Jun 26, 2009 | 53.80 | 54.65 | 52.88 | 54.40 | 559,704 | +0.70(+1.30%) |
Jun 25, 2009 | 53.90 | 54.24 | 52.82 | 53.70 | 425,824 | +0.21(+0.39%) |
Jun 24, 2009 | 53.04 | 55.20 | 52.96 | 53.49 | 774,680 | +0.98(+1.87%) |
Jun 23, 2009 | 54.44 | 54.56 | 52.05 | 52.51 | 680,690 | -1.75(-3.23%) |
Jun 22, 2009 | 55.52 | 55.95 | 54.13 | 54.26 | 727,681 | -2.33(-4.12%) |
Jun 19, 2009 | 57.50 | 57.96 | 55.96 | 56.59 | 490,100 | -0.01(-0.02%) |
Jun 18, 2009 | 56.98 | 57.76 | 56.29 | 56.60 | 378,027 | -0.75(-1.31%) |
Jun 17, 2009 | 56.10 | 58.36 | 55.77 | 57.35 | 551,647 | +0.95(+1.68%) |
Jun 16, 2009 | 58.92 | 59.25 | 56.04 | 56.40 | 587,752 | -1.92(-3.29%) |
Jun 15, 2009 | 59.76 | 59.76 | 57.24 | 58.32 | 561,733 | -2.48(-4.08%) |
Jun 12, 2009 | 61.20 | 61.20 | 59.20 | 60.80 | 372,745 | +0.00(+0.00%) |
Jun 11, 2009 | 59.95 | 61.58 | 59.81 | 60.80 | 680,389 | +1.28(+2.15%) |
Jun 10, 2009 | 60.56 | 61.17 | 58.25 | 59.52 | 579,264 | -0.98(-1.62%) |
Jun 09, 2009 | 60.35 | 60.61 | 58.47 | 60.50 | 620,063 | +0.99(+1.66%) |
Jun 08, 2009 | 58.34 | 60.51 | 57.66 | 59.51 | 974,532 | +2.23(+3.89%) |
Jun 05, 2009 | 59.12 | 59.27 | 56.54 | 57.28 | 602,291 | -1.46(-2.49%) |
Jun 04, 2009 | 59.20 | 59.86 | 58.24 | 58.74 | 562,824 | -0.73(-1.23%) |
Jun 03, 2009 | 61.62 | 62.00 | 58.36 | 59.47 | 636,692 | -1.31(-2.16%) |
Jun 02, 2009 | 59.77 | 62.19 | 59.33 | 60.78 | 1,331,967 | +1.58(+2.67%) |
Jun 01, 2009 | 58.52 | 60.14 | 58.52 | 59.20 | 1,162,121 | +0.86(+1.47%) |
May 29, 2009 | 55.00 | 58.34 | 54.18 | 58.34 | 3,037,823 | +2.53(+4.53%) |
May 28, 2009 | 57.52 | 57.77 | 55.16 | 55.81 | 856,083 | -0.58(-1.03%) |
May 27, 2009 | 57.53 | 58.24 | 55.72 | 56.39 | 1,051,597 | -1.83(-3.14%) |
May 26, 2009 | 56.40 | 58.37 | 56.16 | 58.22 | 790,751 | +1.44(+2.54%) |
May 22, 2009 | 58.51 | 58.59 | 56.71 | 56.78 | 505,162 | -1.19(-2.05%) |
May 21, 2009 | 58.13 | 58.96 | 56.63 | 57.97 | 826,241 | -0.36(-0.62%) |
May 20, 2009 | 57.32 | 59.22 | 56.72 | 58.33 | 1,892,289 | +1.91(+3.39%) |
May 19, 2009 | 50.78 | 57.65 | 50.25 | 56.42 | 2,574,869 | +6.42(+12.84%) |
May 18, 2009 | 48.94 | 50.03 | 47.95 | 50.00 | 653,131 | +1.32(+2.71%) |
May 15, 2009 | 47.78 | 49.36 | 47.78 | 48.68 | 563,901 | +0.99(+2.08%) |
May 14, 2009 | 46.00 | 48.03 | 46.00 | 47.69 | 470,201 | +0.98(+2.10%) |
May 13, 2009 | 47.88 | 48.41 | 46.20 | 46.71 | 549,370 | -1.40(-2.91%) |
May 12, 2009 | 48.78 | 49.19 | 47.23 | 48.11 | 427,589 | -0.63(-1.29%) |
May 11, 2009 | 47.70 | 49.23 | 47.70 | 48.74 | 468,256 | -0.11(-0.23%) |
May 08, 2009 | 48.58 | 49.19 | 47.37 | 48.85 | 385,833 | +0.65(+1.35%) |
May 07, 2009 | 50.15 | 50.20 | 47.28 | 48.20 | 825,482 | -1.29(-2.61%) |
May 06, 2009 | 49.90 | 50.16 | 48.90 | 49.49 | 726,570 | -0.06(-0.12%) |
May 05, 2009 | 49.03 | 49.79 | 48.63 | 49.55 | 721,368 | -0.27(-0.54%) |
May 04, 2009 | 49.91 | 50.00 | 46.54 | 49.82 | 1,217,281 | +3.04(+6.50%) |