Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 58.65 | 58.65 | 57.90 | 57.90 | 2,093 | -0.42(-0.72%) |
Jul 30, 2009 | 58.42 | 58.67 | 57.92 | 58.32 | 9,407 | -0.90(-1.52%) |
Jul 29, 2009 | 58.94 | 59.75 | 58.94 | 59.22 | 5,825 | +0.78(+1.34%) |
Jul 28, 2009 | 58.25 | 58.90 | 57.51 | 58.44 | 9,417 | +1.36(+2.38%) |
Jul 27, 2009 | 57.25 | 57.40 | 56.71 | 57.08 | 6,837 | +0.12(+0.20%) |
Jul 24, 2009 | 57.61 | 58.02 | 56.96 | 56.96 | 685 | -0.88(-1.53%) |
Jul 23, 2009 | 59.51 | 59.51 | 57.73 | 57.84 | 2,945 | -1.86(-3.12%) |
Jul 22, 2009 | 59.83 | 59.83 | 59.33 | 59.71 | 4,616 | +0.55(+0.94%) |
Jul 21, 2009 | 59.06 | 59.78 | 58.84 | 59.15 | 12,512 | -0.70(-1.17%) |
Jul 20, 2009 | 59.93 | 60.70 | 59.44 | 59.85 | 15,302 | -0.76(-1.25%) |
Jul 17, 2009 | 61.41 | 61.41 | 60.34 | 60.61 | 12,051 | -0.10(-0.16%) |
Jul 16, 2009 | 61.96 | 61.96 | 60.71 | 60.71 | 3,520 | -0.83(-1.35%) |
Jul 15, 2009 | 62.65 | 62.65 | 61.48 | 61.54 | 14,072 | -2.36(-3.69%) |
Jul 14, 2009 | 63.87 | 64.47 | 63.77 | 63.90 | 7,011 | -1.27(-1.95%) |
Jul 13, 2009 | 65.94 | 66.67 | 65.17 | 65.17 | 23,400 | -0.58(-0.87%) |
Jul 10, 2009 | 66.46 | 66.52 | 65.65 | 65.75 | 12,804 | +0.43(+0.66%) |
Jul 09, 2009 | 65.07 | 65.58 | 64.54 | 65.31 | 37,437 | -0.68(-1.03%) |
Jul 08, 2009 | 66.20 | 67.11 | 65.26 | 65.99 | 67,681 | +0.22(+0.33%) |
Jul 07, 2009 | 64.37 | 65.90 | 64.37 | 65.78 | 30,096 | +1.37(+2.12%) |
Jul 06, 2009 | 65.19 | 65.69 | 64.37 | 64.41 | 18,784 | +1.06(+1.67%) |
Jul 02, 2009 | 62.79 | 63.35 | 62.61 | 63.35 | 6,806 | +2.31(+3.78%) |
Jul 01, 2009 | 60.10 | 61.04 | 60.10 | 61.04 | 1,815 | -0.01(-0.02%) |
Jun 30, 2009 | 60.43 | 62.02 | 60.43 | 61.05 | 7,635 | +0.28(+0.46%) |
Jun 29, 2009 | 61.11 | 61.11 | 60.26 | 60.77 | 4,186 | -0.73(-1.19%) |
Jun 26, 2009 | 61.23 | 61.71 | 61.23 | 61.50 | 9,179 | +0.38(+0.62%) |
Jun 25, 2009 | 61.92 | 61.92 | 61.07 | 61.13 | 15,181 | -1.54(-2.45%) |
Jun 24, 2009 | 62.06 | 62.66 | 61.80 | 62.66 | 2,604 | -0.19(-0.30%) |
Jun 23, 2009 | 64.64 | 64.64 | 62.10 | 62.85 | 33,029 | +0.37(+0.59%) |
Jun 22, 2009 | 62.39 | 63.00 | 62.18 | 62.48 | 5,635 | +2.29(+3.80%) |
Jun 19, 2009 | 58.74 | 60.39 | 58.74 | 60.19 | 4,406 | +0.69(+1.17%) |
Jun 18, 2009 | 59.92 | 59.92 | 58.69 | 59.50 | 6,188 | -0.04(-0.07%) |
Jun 17, 2009 | 59.52 | 59.92 | 59.24 | 59.54 | 12,647 | +1.08(+1.85%) |
Jun 16, 2009 | 57.10 | 58.54 | 56.80 | 58.46 | 15,904 | +1.10(+1.92%) |
Jun 15, 2009 | 56.94 | 57.86 | 56.94 | 57.36 | 10,768 | +1.07(+1.90%) |
Jun 12, 2009 | 56.09 | 56.63 | 56.07 | 56.29 | 10,749 | +0.79(+1.43%) |
Jun 11, 2009 | 56.25 | 56.25 | 54.84 | 55.50 | 17,804 | -1.11(-1.96%) |
Jun 10, 2009 | 56.24 | 57.00 | 56.16 | 56.61 | 7,718 | -0.42(-0.73%) |
Jun 09, 2009 | 56.76 | 57.43 | 56.74 | 57.02 | 4,055 | -0.56(-0.96%) |
Jun 08, 2009 | 58.28 | 58.45 | 57.34 | 57.58 | 13,643 | +0.19(+0.32%) |
Jun 05, 2009 | 56.43 | 57.69 | 56.43 | 57.39 | 8,826 | +0.38(+0.67%) |
Jun 04, 2009 | 57.29 | 57.90 | 56.97 | 57.01 | 4,397 | -1.27(-2.18%) |
Jun 03, 2009 | 57.06 | 59.01 | 57.06 | 58.28 | 12,627 | +2.01(+3.57%) |
Jun 02, 2009 | 56.78 | 56.78 | 56.12 | 56.27 | 6,001 | +0.06(+0.11%) |
Jun 01, 2009 | 57.22 | 57.22 | 56.06 | 56.21 | 2,766 | -2.62(-4.45%) |
May 29, 2009 | 58.66 | 58.95 | 58.30 | 58.83 | 4,578 | -0.29(-0.49%) |
May 28, 2009 | 60.85 | 61.12 | 58.99 | 59.11 | 34,650 | -2.21(-3.60%) |
May 27, 2009 | 60.33 | 61.32 | 60.13 | 61.32 | 8,843 | +0.15(+0.24%) |
May 26, 2009 | 61.99 | 61.99 | 61.18 | 61.18 | 4,704 | -0.08(-0.13%) |
May 22, 2009 | 61.45 | 61.88 | 61.05 | 61.26 | 2,143 | -1.04(-1.67%) |
May 21, 2009 | 61.04 | 62.43 | 61.04 | 62.30 | 9,179 | +2.25(+3.75%) |
May 20, 2009 | 59.48 | 60.05 | 58.85 | 60.05 | 36,686 | -0.55(-0.90%) |
May 19, 2009 | 60.88 | 61.09 | 60.10 | 60.59 | 14,393 | -0.14(-0.23%) |
May 18, 2009 | 62.10 | 62.10 | 60.73 | 60.73 | 5,486 | -2.28(-3.62%) |
May 15, 2009 | 61.85 | 63.18 | 61.59 | 63.01 | 10,203 | +1.65(+2.68%) |
May 14, 2009 | 67.41 | 67.41 | 61.21 | 61.36 | 4,023 | -0.47(-0.76%) |
May 13, 2009 | 61.07 | 61.88 | 60.61 | 61.84 | 3,217 | +1.82(+3.04%) |
May 12, 2009 | 60.43 | 60.97 | 60.01 | 60.01 | 7,933 | -0.21(-0.35%) |
May 11, 2009 | 58.85 | 60.59 | 58.85 | 60.22 | 2,753 | +1.38(+2.34%) |
May 08, 2009 | 54.92 | 59.70 | 52.42 | 58.85 | 14,350 | -1.55(-2.56%) |
May 06, 2009 | 61.70 | 60.39 | 60.39 | 60.39 | 1,714 | -2.12(-3.40%) |
May 04, 2009 | 63.07 | 62.51 | 62.51 | 62.51 | 2,723 | -1.76(-2.75%) |