Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 59.50 | 61.93 | 59.50 | 59.85 | 20,514 | +0.16(+0.27%) |
Jul 30, 2009 | 60.00 | 62.49 | 59.66 | 59.69 | 27,451 | -0.07(-0.12%) |
Jul 29, 2009 | 60.02 | 60.80 | 59.50 | 59.76 | 33,211 | -1.46(-2.38%) |
Jul 28, 2009 | 60.32 | 61.51 | 60.32 | 61.22 | 34,440 | +0.14(+0.23%) |
Jul 27, 2009 | 62.25 | 62.25 | 61.00 | 61.08 | 6,733 | -1.25(-2.01%) |
Jul 24, 2009 | 62.57 | 62.84 | 61.26 | 62.33 | 12,426 | -0.23(-0.37%) |
Jul 23, 2009 | 59.76 | 62.87 | 59.00 | 62.56 | 45,682 | +2.46(+4.09%) |
Jul 22, 2009 | 59.74 | 60.25 | 58.16 | 60.10 | 15,423 | -0.14(-0.23%) |
Jul 21, 2009 | 60.19 | 60.27 | 59.28 | 60.24 | 8,703 | -0.33(-0.54%) |
Jul 20, 2009 | 59.41 | 60.57 | 59.41 | 60.57 | 12,923 | +1.22(+2.06%) |
Jul 17, 2009 | 60.00 | 60.00 | 58.89 | 59.35 | 17,798 | -0.75(-1.25%) |
Jul 16, 2009 | 59.86 | 60.92 | 57.90 | 60.10 | 24,423 | +0.07(+0.12%) |
Jul 15, 2009 | 58.21 | 60.32 | 57.86 | 60.03 | 26,678 | +3.15(+5.54%) |
Jul 14, 2009 | 57.15 | 58.05 | 56.07 | 56.88 | 19,991 | -0.54(-0.94%) |
Jul 13, 2009 | 55.69 | 57.47 | 55.58 | 57.42 | 29,389 | +0.75(+1.32%) |
Jul 10, 2009 | 57.74 | 57.75 | 56.38 | 56.67 | 13,612 | -1.22(-2.11%) |
Jul 09, 2009 | 60.00 | 60.00 | 57.32 | 57.89 | 11,580 | -1.54(-2.59%) |
Jul 08, 2009 | 58.18 | 59.86 | 58.18 | 59.43 | 15,122 | +1.70(+2.94%) |
Jul 07, 2009 | 56.79 | 58.43 | 55.67 | 57.73 | 19,903 | +1.17(+2.07%) |
Jul 06, 2009 | 55.87 | 56.94 | 55.10 | 56.56 | 12,255 | +0.60(+1.07%) |
Jul 02, 2009 | 59.21 | 59.21 | 55.50 | 55.96 | 34,631 | -4.14(-6.89%) |
Jul 01, 2009 | 59.51 | 61.84 | 59.25 | 60.10 | 23,952 | +1.25(+2.12%) |
Jun 30, 2009 | 58.51 | 59.43 | 57.11 | 58.85 | 30,127 | +0.56(+0.96%) |
Jun 29, 2009 | 59.00 | 59.22 | 57.17 | 58.29 | 23,699 | -0.95(-1.60%) |
Jun 26, 2009 | 58.66 | 59.37 | 57.07 | 59.24 | 286,743 | +0.02(+0.03%) |
Jun 25, 2009 | 58.74 | 59.95 | 57.29 | 59.22 | 24,430 | +1.61(+2.79%) |
Jun 24, 2009 | 56.52 | 58.67 | 55.27 | 57.61 | 39,857 | +1.75(+3.13%) |
Jun 23, 2009 | 55.62 | 56.33 | 55.01 | 55.86 | 11,955 | +0.85(+1.55%) |
Jun 22, 2009 | 58.80 | 58.80 | 55.00 | 55.01 | 22,783 | -2.73(-4.73%) |
Jun 19, 2009 | 58.94 | 59.02 | 56.79 | 57.74 | 51,367 | -0.18(-0.31%) |
Jun 18, 2009 | 55.01 | 59.31 | 55.01 | 57.92 | 32,172 | +1.55(+2.75%) |
Jun 17, 2009 | 56.41 | 58.34 | 55.70 | 56.37 | 29,301 | +0.05(+0.09%) |
Jun 16, 2009 | 58.85 | 58.85 | 56.32 | 56.32 | 16,054 | -0.81(-1.42%) |
Jun 15, 2009 | 59.42 | 59.54 | 56.63 | 57.13 | 117,456 | -2.26(-3.81%) |
Jun 12, 2009 | 59.20 | 59.59 | 57.70 | 59.39 | 22,988 | -0.52(-0.87%) |
Jun 11, 2009 | 59.95 | 61.51 | 59.09 | 59.91 | 27,493 | +0.32(+0.54%) |
Jun 10, 2009 | 60.25 | 60.27 | 59.00 | 59.59 | 91,772 | -0.55(-0.91%) |
Jun 09, 2009 | 60.31 | 60.60 | 59.54 | 60.14 | 39,191 | +0.10(+0.17%) |
Jun 08, 2009 | 60.00 | 60.83 | 59.40 | 60.04 | 21,198 | +0.14(+0.23%) |
Jun 05, 2009 | 60.01 | 60.18 | 58.97 | 59.90 | 17,905 | -0.11(-0.18%) |
Jun 04, 2009 | 60.00 | 60.87 | 59.60 | 60.01 | 103,890 | -0.28(-0.46%) |
Jun 03, 2009 | 61.18 | 62.41 | 58.51 | 60.29 | 50,073 | -1.28(-2.08%) |
Jun 02, 2009 | 54.90 | 64.00 | 54.00 | 61.57 | 180,409 | +6.57(+11.95%) |
Jun 01, 2009 | 56.16 | 56.71 | 50.11 | 55.00 | 190,966 | -0.20(-0.36%) |
May 29, 2009 | 56.75 | 59.54 | 54.12 | 55.20 | 338,607 | -1.64(-2.89%) |
May 28, 2009 | 58.21 | 58.50 | 55.38 | 56.84 | 43,496 | -1.27(-2.19%) |
May 27, 2009 | 59.75 | 61.69 | 58.08 | 58.11 | 46,061 | -2.27(-3.76%) |
May 26, 2009 | 60.67 | 61.17 | 58.86 | 60.38 | 62,281 | -0.81(-1.32%) |
May 22, 2009 | 64.75 | 65.82 | 60.78 | 61.19 | 28,317 | -3.31(-5.13%) |
May 21, 2009 | 68.36 | 68.36 | 64.00 | 64.50 | 141,681 | -5.11(-7.34%) |
May 20, 2009 | 69.98 | 71.51 | 68.98 | 69.61 | 38,511 | +0.37(+0.53%) |
May 19, 2009 | 71.00 | 71.74 | 68.69 | 69.24 | 19,158 | -1.56(-2.20%) |
May 18, 2009 | 69.80 | 71.27 | 69.00 | 70.80 | 32,863 | +1.79(+2.59%) |
May 15, 2009 | 68.99 | 69.71 | 68.42 | 69.01 | 26,042 | -0.33(-0.48%) |
May 14, 2009 | 67.15 | 69.47 | 64.41 | 69.34 | 106,961 | +2.37(+3.54%) |
May 13, 2009 | 65.09 | 67.72 | 64.90 | 66.97 | 41,651 | +0.51(+0.77%) |
May 12, 2009 | 67.63 | 68.05 | 65.00 | 66.46 | 18,281 | -1.26(-1.86%) |
May 11, 2009 | 69.84 | 69.84 | 66.66 | 67.72 | 12,990 | -2.28(-3.26%) |
May 08, 2009 | 66.37 | 70.08 | 64.45 | 70.00 | 38,020 | +5.00(+7.69%) |
May 07, 2009 | 68.50 | 68.85 | 64.04 | 65.00 | 63,903 | -2.75(-4.06%) |
May 06, 2009 | 69.00 | 69.26 | 66.20 | 67.75 | 34,200 | -1.59(-2.29%) |
May 05, 2009 | 69.59 | 69.62 | 68.40 | 69.34 | 22,724 | -0.53(-0.76%) |
May 04, 2009 | 69.45 | 70.00 | 68.56 | 69.87 | 33,892 | +0.52(+0.75%) |