Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 58.32 | 59.16 | 58.17 | 58.72 | 485,503 | +0.24(+0.41%) |
Jul 30, 2009 | 58.17 | 59.18 | 58.03 | 58.49 | 1,051,529 | +1.04(+1.81%) |
Jul 29, 2009 | 57.53 | 57.56 | 56.28 | 57.45 | 982,637 | -0.70(-1.21%) |
Jul 28, 2009 | 58.30 | 58.48 | 57.14 | 58.15 | 686,800 | -0.33(-0.56%) |
Jul 27, 2009 | 58.15 | 58.51 | 57.35 | 58.48 | 588,399 | +0.50(+0.87%) |
Jul 24, 2009 | 57.16 | 58.19 | 56.72 | 57.98 | 1,201,302 | +0.71(+1.24%) |
Jul 23, 2009 | 55.03 | 57.60 | 55.03 | 57.26 | 1,357,265 | +1.68(+3.02%) |
Jul 22, 2009 | 54.61 | 55.98 | 54.57 | 55.58 | 1,078,629 | +0.57(+1.03%) |
Jul 21, 2009 | 56.46 | 56.48 | 54.20 | 55.02 | 1,014,208 | -0.34(-0.61%) |
Jul 20, 2009 | 54.50 | 55.44 | 54.48 | 55.35 | 491,346 | +0.58(+1.05%) |
Jul 17, 2009 | 54.40 | 54.78 | 53.92 | 54.78 | 713,773 | +0.35(+0.64%) |
Jul 16, 2009 | 52.76 | 54.76 | 52.71 | 54.43 | 1,120,732 | +1.36(+2.56%) |
Jul 15, 2009 | 52.59 | 53.27 | 52.08 | 53.07 | 766,701 | +0.97(+1.86%) |
Jul 14, 2009 | 51.90 | 52.43 | 51.28 | 52.10 | 1,377,207 | +0.63(+1.22%) |
Jul 13, 2009 | 50.46 | 51.47 | 50.42 | 51.47 | 1,193,641 | +0.56(+1.09%) |
Jul 10, 2009 | 49.91 | 51.13 | 49.91 | 50.91 | 400,217 | +0.67(+1.33%) |
Jul 09, 2009 | 50.45 | 50.93 | 50.12 | 50.25 | 839,484 | +0.13(+0.26%) |
Jul 08, 2009 | 50.39 | 50.53 | 48.87 | 50.12 | 1,688,813 | +0.03(+0.05%) |
Jul 07, 2009 | 51.66 | 51.67 | 50.02 | 50.09 | 938,994 | -1.69(-3.26%) |
Jul 06, 2009 | 51.13 | 51.78 | 50.60 | 51.78 | 931,190 | +0.12(+0.23%) |
Jul 02, 2009 | 52.88 | 52.91 | 51.55 | 51.66 | 782,793 | -1.85(-3.46%) |
Jul 01, 2009 | 53.08 | 54.79 | 53.08 | 53.52 | 1,017,100 | +0.36(+0.67%) |
Jun 30, 2009 | 53.44 | 53.71 | 52.19 | 53.16 | 551,985 | +0.00(+0.00%) |
Jun 29, 2009 | 53.40 | 54.03 | 52.74 | 53.16 | 1,173,350 | -0.05(-0.09%) |
Jun 26, 2009 | 52.99 | 53.53 | 52.51 | 53.21 | 981,483 | -0.02(-0.03%) |
Jun 25, 2009 | 52.06 | 53.36 | 51.99 | 53.23 | 2,049,515 | +2.25(+4.41%) |
Jun 24, 2009 | 50.67 | 52.15 | 50.67 | 50.98 | 722,047 | +0.52(+1.03%) |
Jun 23, 2009 | 50.70 | 51.25 | 49.96 | 50.46 | 682,026 | -0.57(-1.11%) |
Jun 22, 2009 | 52.17 | 52.17 | 50.42 | 51.02 | 1,004,351 | -1.80(-3.41%) |
Jun 19, 2009 | 53.05 | 53.45 | 52.42 | 52.82 | 576,977 | +0.35(+0.66%) |
Jun 18, 2009 | 52.26 | 52.89 | 51.55 | 52.48 | 1,308,891 | +0.26(+0.49%) |
Jun 17, 2009 | 52.19 | 52.96 | 51.15 | 52.22 | 3,402,766 | +0.02(+0.04%) |
Jun 16, 2009 | 53.12 | 53.87 | 52.08 | 52.20 | 1,357,065 | -0.70(-1.33%) |
Jun 15, 2009 | 54.62 | 54.64 | 52.44 | 52.91 | 2,698,455 | -2.27(-4.12%) |
Jun 12, 2009 | 55.47 | 55.71 | 54.28 | 55.18 | 3,704,397 | -0.52(-0.93%) |
Jun 11, 2009 | 55.63 | 56.37 | 55.46 | 55.70 | 1,509,601 | +0.05(+0.08%) |
Jun 10, 2009 | 55.99 | 56.23 | 54.59 | 55.66 | 1,536,530 | +0.03(+0.05%) |
Jun 09, 2009 | 55.19 | 55.84 | 54.66 | 55.63 | 655,002 | +0.87(+1.58%) |
Jun 08, 2009 | 54.71 | 55.25 | 54.08 | 54.76 | 1,177,192 | -0.26(-0.48%) |
Jun 05, 2009 | 55.43 | 55.91 | 54.41 | 55.03 | 915,707 | -0.08(-0.15%) |
Jun 04, 2009 | 54.14 | 55.11 | 53.39 | 55.11 | 687,306 | +0.84(+1.55%) |
Jun 03, 2009 | 54.74 | 54.92 | 53.34 | 54.27 | 815,417 | -1.31(-2.35%) |
Jun 02, 2009 | 54.96 | 56.32 | 54.95 | 55.57 | 958,011 | +0.77(+1.40%) |
Jun 01, 2009 | 53.16 | 55.62 | 53.16 | 54.81 | 1,476,934 | +2.24(+4.27%) |
May 29, 2009 | 50.62 | 52.58 | 50.62 | 52.56 | 1,066,349 | +2.04(+4.04%) |
May 28, 2009 | 50.50 | 50.78 | 49.16 | 50.52 | 451,359 | +0.56(+1.12%) |
May 27, 2009 | 51.24 | 51.61 | 49.78 | 49.96 | 755,168 | -1.32(-2.58%) |
May 26, 2009 | 48.88 | 51.52 | 48.79 | 51.29 | 669,490 | +1.95(+3.96%) |
May 22, 2009 | 49.57 | 49.95 | 48.86 | 49.33 | 600,212 | -0.19(-0.39%) |
May 21, 2009 | 50.70 | 50.77 | 48.98 | 49.53 | 1,230,651 | -1.97(-3.83%) |
May 20, 2009 | 51.85 | 53.43 | 51.32 | 51.50 | 1,327,910 | +0.02(+0.04%) |
May 19, 2009 | 51.44 | 52.39 | 51.43 | 51.48 | 1,043,473 | -0.09(-0.18%) |
May 18, 2009 | 50.51 | 51.57 | 50.08 | 51.57 | 888,680 | +1.49(+2.97%) |
May 15, 2009 | 49.52 | 51.13 | 49.52 | 50.08 | 1,240,314 | +0.38(+0.77%) |
May 14, 2009 | 48.87 | 50.39 | 48.71 | 49.70 | 775,008 | +0.68(+1.38%) |
May 13, 2009 | 50.66 | 50.70 | 48.78 | 49.02 | 1,109,506 | -2.41(-4.69%) |
May 12, 2009 | 52.51 | 53.03 | 50.65 | 51.44 | 1,324,678 | -1.25(-2.38%) |
May 11, 2009 | 54.19 | 54.19 | 52.41 | 52.69 | 1,119,612 | -2.10(-3.83%) |
May 08, 2009 | 54.71 | 55.45 | 53.75 | 54.79 | 1,390,545 | +0.77(+1.42%) |
May 07, 2009 | 55.74 | 56.48 | 53.51 | 54.02 | 3,412,048 | -0.84(-1.53%) |
May 06, 2009 | 54.95 | 55.61 | 53.85 | 54.86 | 1,746,967 | +0.48(+0.87%) |
May 05, 2009 | 54.54 | 55.66 | 53.61 | 54.39 | 1,289,527 | -0.56(-1.01%) |
May 04, 2009 | 52.02 | 54.94 | 51.89 | 54.94 | 1,753,790 | +3.55(+6.91%) |