Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 47.48 | 48.14 | 47.33 | 47.41 | 5,045,605 | +0.07(+0.15%) |
Jul 30, 2009 | 47.33 | 48.32 | 47.27 | 47.34 | 6,048,895 | -0.04(-0.08%) |
Jul 29, 2009 | 47.19 | 47.78 | 46.80 | 47.38 | 5,638,101 | -0.23(-0.48%) |
Jul 28, 2009 | 46.75 | 47.83 | 46.74 | 47.61 | 4,411,572 | +0.45(+0.95%) |
Jul 27, 2009 | 46.63 | 47.34 | 46.41 | 47.16 | 4,366,839 | +0.18(+0.38%) |
Jul 24, 2009 | 47.69 | 48.03 | 46.89 | 46.98 | 1,040 | -0.81(-1.69%) |
Jul 23, 2009 | 48.47 | 48.55 | 47.33 | 47.79 | 6,174,046 | -0.57(-1.18%) |
Jul 22, 2009 | 48.10 | 49.27 | 47.69 | 48.36 | 9,127,620 | +0.71(+1.49%) |
Jul 21, 2009 | 50.84 | 50.91 | 47.16 | 47.65 | 21,680,280 | -4.43(-8.50%) |
Jul 20, 2009 | 51.52 | 52.10 | 50.91 | 52.08 | 3,809,056 | +0.65(+1.26%) |
Jul 17, 2009 | 52.07 | 52.31 | 51.12 | 51.43 | 3,963,260 | -0.89(-1.70%) |
Jul 16, 2009 | 51.68 | 52.59 | 51.43 | 52.32 | 2,159,642 | +0.79(+1.53%) |
Jul 15, 2009 | 51.87 | 52.20 | 51.18 | 51.53 | 4,408,527 | +0.04(+0.07%) |
Jul 14, 2009 | 50.71 | 51.73 | 50.49 | 51.49 | 2,256,453 | +0.75(+1.49%) |
Jul 13, 2009 | 49.50 | 51.00 | 49.26 | 50.74 | 3,431,430 | +1.33(+2.68%) |
Jul 10, 2009 | 49.48 | 49.71 | 48.84 | 49.41 | 2,636,335 | -0.23(-0.47%) |
Jul 09, 2009 | 49.85 | 50.07 | 49.29 | 49.65 | 2,297,800 | -0.08(-0.15%) |
Jul 08, 2009 | 49.54 | 49.92 | 49.32 | 49.72 | 3,432,567 | +0.25(+0.51%) |
Jul 07, 2009 | 50.86 | 51.04 | 49.22 | 49.47 | 4,087,197 | -1.59(-3.11%) |
Jul 06, 2009 | 50.02 | 51.19 | 49.71 | 51.06 | 2,834,557 | +0.62(+1.23%) |
Jul 02, 2009 | 50.62 | 50.68 | 49.48 | 50.43 | 3,355,386 | -0.71(-1.39%) |
Jul 01, 2009 | 51.35 | 51.58 | 50.99 | 51.14 | 3,025,648 | -0.01(-0.01%) |
Jun 30, 2009 | 52.03 | 52.03 | 50.93 | 51.15 | 2,754,118 | -0.88(-1.69%) |
Jun 29, 2009 | 51.61 | 52.18 | 51.14 | 52.03 | 1,685,728 | +0.68(+1.32%) |
Jun 26, 2009 | 51.36 | 51.72 | 51.12 | 51.35 | 3,070,186 | -0.10(-0.20%) |
Jun 25, 2009 | 51.16 | 51.58 | 50.98 | 51.45 | 3,853,474 | +1.02(+2.02%) |
Jun 24, 2009 | 51.75 | 52.34 | 50.19 | 50.43 | 4,590,385 | -1.16(-2.25%) |
Jun 23, 2009 | 51.89 | 51.95 | 50.80 | 51.59 | 3,359,517 | -0.08(-0.16%) |
Jun 22, 2009 | 52.22 | 52.51 | 51.57 | 51.68 | 2,790,746 | -0.68(-1.30%) |
Jun 19, 2009 | 53.40 | 53.40 | 52.29 | 52.36 | 4,259,289 | -0.60(-1.13%) |
Jun 18, 2009 | 52.23 | 53.50 | 51.69 | 52.95 | 3,261,936 | +0.91(+1.76%) |
Jun 17, 2009 | 51.92 | 52.36 | 51.51 | 52.04 | 3,240,200 | +0.15(+0.29%) |
Jun 16, 2009 | 52.31 | 52.55 | 51.66 | 51.89 | 2,458,987 | -0.16(-0.32%) |
Jun 15, 2009 | 52.08 | 52.34 | 51.51 | 52.05 | 3,304,421 | -0.44(-0.85%) |
Jun 12, 2009 | 51.81 | 52.56 | 51.76 | 52.49 | 3,647,870 | +0.35(+0.67%) |
Jun 11, 2009 | 52.75 | 53.52 | 52.08 | 52.15 | 3,580,678 | -0.45(-0.86%) |
Jun 10, 2009 | 53.50 | 53.59 | 51.76 | 52.60 | 4,171,780 | -0.69(-1.29%) |
Jun 09, 2009 | 54.29 | 54.54 | 52.77 | 53.28 | 3,720,964 | -1.17(-2.14%) |
Jun 08, 2009 | 54.05 | 54.78 | 53.40 | 54.45 | 2,444,296 | -0.20(-0.37%) |
Jun 05, 2009 | 54.12 | 55.22 | 53.69 | 54.65 | 3,114,929 | +1.06(+1.98%) |
Jun 04, 2009 | 53.06 | 53.76 | 52.99 | 53.59 | 2,687,470 | +0.80(+1.51%) |
Jun 03, 2009 | 53.05 | 53.62 | 52.41 | 52.79 | 3,797,845 | -0.72(-1.34%) |
Jun 02, 2009 | 53.19 | 53.80 | 52.75 | 53.51 | 3,472,305 | +0.13(+0.25%) |
Jun 01, 2009 | 53.12 | 54.09 | 53.08 | 53.38 | 5,262,058 | +0.34(+0.63%) |
May 29, 2009 | 52.64 | 53.26 | 51.85 | 53.04 | 2,599,295 | +0.41(+0.77%) |
May 28, 2009 | 51.65 | 52.80 | 51.14 | 52.63 | 2,960,946 | +0.77(+1.48%) |
May 27, 2009 | 52.91 | 52.94 | 51.82 | 51.87 | 2,641,140 | -0.94(-1.78%) |
May 26, 2009 | 51.44 | 53.19 | 51.41 | 52.81 | 3,132,342 | +1.15(+2.23%) |
May 22, 2009 | 51.88 | 52.31 | 51.46 | 51.65 | 1,782,273 | -0.03(-0.05%) |
May 21, 2009 | 51.78 | 51.86 | 50.96 | 51.68 | 3,387,182 | -0.63(-1.21%) |
May 20, 2009 | 51.33 | 52.76 | 51.20 | 52.31 | 5,185,748 | +1.23(+2.41%) |
May 19, 2009 | 50.64 | 51.37 | 50.29 | 51.08 | 3,696,537 | -0.01(-0.01%) |
May 18, 2009 | 50.42 | 51.14 | 50.14 | 51.09 | 2,930,217 | +0.39(+0.78%) |
May 15, 2009 | 51.20 | 51.31 | 50.14 | 50.69 | 3,529,676 | -0.60(-1.16%) |
May 14, 2009 | 51.09 | 51.73 | 50.85 | 51.29 | 2,905,248 | +0.22(+0.42%) |
May 13, 2009 | 51.03 | 51.31 | 50.38 | 51.07 | 3,710,986 | -0.68(-1.32%) |
May 12, 2009 | 51.06 | 51.91 | 50.33 | 51.76 | 3,380,598 | +0.80(+1.57%) |
May 11, 2009 | 51.70 | 51.70 | 50.61 | 50.96 | 4,064,848 | -1.34(-2.56%) |
May 08, 2009 | 50.92 | 52.30 | 50.92 | 52.30 | 3,496,593 | +1.76(+3.49%) |
May 07, 2009 | 51.12 | 51.13 | 50.00 | 50.54 | 5,357,121 | -0.51(-0.99%) |
May 06, 2009 | 51.01 | 51.30 | 50.19 | 51.04 | 3,285,395 | +0.51(+1.00%) |
May 05, 2009 | 50.73 | 51.23 | 50.22 | 50.54 | 4,460,192 | -0.42(-0.82%) |
May 04, 2009 | 51.54 | 51.75 | 50.67 | 50.95 | 5,946,932 | -0.79(-1.53%) |