Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 51.81 | 54.03 | 51.40 | 53.65 | 2,306,236 | +1.56(+2.99%) |
Jul 30, 2009 | 52.26 | 52.93 | 51.91 | 52.09 | 2,038,608 | +0.87(+1.70%) |
Jul 29, 2009 | 51.51 | 51.75 | 50.62 | 51.22 | 1,918,132 | -1.48(-2.81%) |
Jul 28, 2009 | 53.15 | 53.99 | 51.73 | 52.70 | 1,945,357 | -1.00(-1.86%) |
Jul 27, 2009 | 54.07 | 54.63 | 53.25 | 53.70 | 1,710,589 | -0.49(-0.90%) |
Jul 24, 2009 | 54.29 | 54.74 | 53.81 | 54.19 | 830 | -0.22(-0.40%) |
Jul 23, 2009 | 52.08 | 54.89 | 52.08 | 54.41 | 2,590,534 | +1.84(+3.50%) |
Jul 22, 2009 | 52.07 | 53.17 | 51.61 | 52.57 | 2,206,647 | -0.02(-0.04%) |
Jul 21, 2009 | 53.25 | 53.50 | 51.77 | 52.59 | 2,172,613 | -0.05(-0.09%) |
Jul 20, 2009 | 51.44 | 52.78 | 51.44 | 52.64 | 1,976,858 | +1.83(+3.60%) |
Jul 17, 2009 | 50.10 | 51.43 | 49.67 | 50.81 | 2,091,798 | +0.88(+1.76%) |
Jul 16, 2009 | 48.57 | 50.27 | 48.30 | 49.93 | 2,533,123 | +0.95(+1.94%) |
Jul 15, 2009 | 48.57 | 49.66 | 48.57 | 48.98 | 2,822,125 | +1.32(+2.77%) |
Jul 14, 2009 | 47.83 | 47.99 | 46.74 | 47.66 | 2,526,832 | +1.04(+2.23%) |
Jul 13, 2009 | 45.48 | 46.70 | 45.30 | 46.62 | 2,256,853 | +0.66(+1.44%) |
Jul 10, 2009 | 45.12 | 46.17 | 44.45 | 45.96 | 1,924,652 | +0.16(+0.35%) |
Jul 09, 2009 | 45.44 | 46.56 | 45.08 | 45.80 | 2,846,355 | +1.00(+2.23%) |
Jul 08, 2009 | 45.33 | 45.93 | 44.01 | 44.80 | 3,035,611 | -0.58(-1.28%) |
Jul 07, 2009 | 46.08 | 46.46 | 45.25 | 45.38 | 2,141,561 | -0.55(-1.20%) |
Jul 06, 2009 | 46.43 | 46.50 | 45.40 | 45.93 | 4,149,596 | -2.35(-4.87%) |
Jul 02, 2009 | 49.10 | 49.42 | 48.12 | 48.28 | 2,389,253 | -1.52(-3.05%) |
Jul 01, 2009 | 50.39 | 51.11 | 49.76 | 49.80 | 1,263,460 | +0.33(+0.67%) |
Jun 30, 2009 | 49.75 | 50.52 | 49.00 | 49.47 | 2,596,047 | -0.22(-0.44%) |
Jun 29, 2009 | 49.60 | 50.03 | 49.49 | 49.69 | 1,872,033 | +0.45(+0.91%) |
Jun 26, 2009 | 49.90 | 50.06 | 48.86 | 49.24 | 1,551,064 | -0.56(-1.12%) |
Jun 25, 2009 | 49.01 | 50.10 | 48.67 | 49.80 | 2,729,380 | +1.53(+3.17%) |
Jun 24, 2009 | 48.13 | 49.32 | 47.89 | 48.27 | 2,217,981 | +0.61(+1.28%) |
Jun 23, 2009 | 47.83 | 48.15 | 46.58 | 47.66 | 1,882,496 | +0.26(+0.55%) |
Jun 22, 2009 | 49.89 | 49.89 | 47.38 | 47.40 | 2,477,578 | -3.40(-6.69%) |
Jun 19, 2009 | 51.68 | 51.79 | 50.48 | 50.80 | 2,589,864 | -0.13(-0.26%) |
Jun 18, 2009 | 50.41 | 51.78 | 50.01 | 50.93 | 2,794,220 | +0.37(+0.73%) |
Jun 17, 2009 | 51.91 | 51.91 | 50.02 | 50.56 | 2,446,906 | -1.44(-2.77%) |
Jun 16, 2009 | 54.58 | 54.60 | 51.82 | 52.00 | 2,398,659 | -1.27(-2.38%) |
Jun 15, 2009 | 54.89 | 54.92 | 52.60 | 53.27 | 2,974,702 | -2.30(-4.14%) |
Jun 12, 2009 | 55.91 | 55.98 | 54.88 | 55.57 | 2,271,421 | -1.50(-2.63%) |
Jun 11, 2009 | 56.16 | 57.80 | 55.74 | 57.07 | 2,422,370 | +0.91(+1.62%) |
Jun 10, 2009 | 55.72 | 56.40 | 54.60 | 56.16 | 3,090,623 | +1.11(+2.02%) |
Jun 09, 2009 | 56.21 | 56.21 | 54.60 | 55.05 | 2,864,935 | +0.68(+1.25%) |
Jun 08, 2009 | 54.29 | 54.59 | 53.63 | 54.37 | 2,512,738 | -0.28(-0.51%) |
Jun 05, 2009 | 56.16 | 56.16 | 53.87 | 54.65 | 2,362,469 | -0.45(-0.82%) |
Jun 04, 2009 | 55.79 | 55.79 | 54.15 | 55.10 | 2,369,254 | +0.69(+1.27%) |
Jun 03, 2009 | 56.74 | 56.74 | 53.74 | 54.41 | 4,117,360 | -3.63(-6.25%) |
Jun 02, 2009 | 57.90 | 58.34 | 56.57 | 58.04 | 3,092,696 | +0.50(+0.87%) |
Jun 01, 2009 | 56.73 | 57.85 | 56.73 | 57.54 | 2,887,284 | +2.11(+3.81%) |
May 29, 2009 | 55.66 | 56.19 | 55.00 | 55.43 | 3,160,692 | +0.86(+1.58%) |
May 28, 2009 | 53.60 | 55.05 | 52.56 | 54.57 | 3,832,383 | +1.62(+3.06%) |
May 27, 2009 | 53.91 | 54.60 | 52.79 | 52.95 | 2,648,980 | -0.18(-0.34%) |
May 26, 2009 | 51.07 | 53.38 | 50.67 | 53.13 | 2,818,223 | +1.46(+2.83%) |
May 22, 2009 | 52.50 | 52.73 | 51.50 | 51.67 | 2,943,662 | -0.10(-0.19%) |
May 21, 2009 | 53.29 | 53.29 | 51.21 | 51.77 | 3,327,793 | -2.63(-4.83%) |
May 20, 2009 | 54.05 | 55.69 | 53.70 | 54.40 | 3,484,759 | +1.51(+2.85%) |
May 19, 2009 | 52.29 | 53.53 | 51.82 | 52.89 | 2,892,987 | +0.90(+1.73%) |
May 18, 2009 | 51.12 | 52.53 | 50.89 | 51.99 | 1,918,339 | +1.67(+3.32%) |
May 15, 2009 | 51.66 | 52.07 | 49.87 | 50.32 | 3,093,934 | -1.37(-2.65%) |
May 14, 2009 | 50.73 | 52.36 | 50.06 | 51.69 | 3,022,197 | +0.64(+1.25%) |
May 13, 2009 | 53.92 | 53.92 | 50.90 | 51.05 | 3,786,142 | -3.26(-6.00%) |
May 12, 2009 | 55.45 | 55.46 | 53.13 | 54.31 | 2,979,476 | +0.17(+0.31%) |
May 11, 2009 | 55.30 | 55.30 | 53.81 | 54.14 | 2,835,534 | -2.48(-4.38%) |
May 08, 2009 | 53.55 | 57.07 | 53.54 | 56.62 | 4,494,313 | +4.57(+8.78%) |
May 07, 2009 | 53.77 | 54.19 | 51.12 | 52.05 | 2,898,562 | -0.26(-0.50%) |
May 06, 2009 | 50.86 | 52.62 | 50.68 | 52.31 | 3,551,055 | +1.93(+3.83%) |
May 05, 2009 | 50.74 | 51.03 | 49.03 | 50.38 | 2,605,638 | -0.87(-1.70%) |
May 04, 2009 | 48.33 | 51.27 | 48.33 | 51.25 | 3,687,847 | +3.24(+6.75%) |