Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 61.92 | 62.76 | 61.92 | 62.68 | 2,674,115 | +0.87(+1.41%) |
Jul 30, 2009 | 61.54 | 62.01 | 61.30 | 61.80 | 1,864,835 | +0.28(+0.45%) |
Jul 29, 2009 | 61.35 | 61.53 | 61.05 | 61.53 | 1,593,331 | +0.38(+0.63%) |
Jul 28, 2009 | 60.80 | 61.34 | 60.80 | 61.14 | 1,571,653 | +0.31(+0.50%) |
Jul 27, 2009 | 60.73 | 60.91 | 60.68 | 60.84 | 1,052,064 | -0.21(-0.34%) |
Jul 24, 2009 | 60.75 | 61.05 | 60.64 | 61.05 | 866 | +0.17(+0.28%) |
Jul 23, 2009 | 61.02 | 61.12 | 60.60 | 60.88 | 1,336,999 | -0.10(-0.17%) |
Jul 22, 2009 | 61.20 | 61.29 | 60.81 | 60.98 | 1,448,226 | -0.16(-0.26%) |
Jul 21, 2009 | 60.42 | 61.17 | 60.35 | 61.14 | 2,118,149 | +0.85(+1.41%) |
Jul 20, 2009 | 60.29 | 60.59 | 59.89 | 60.29 | 1,473,934 | +0.25(+0.41%) |
Jul 17, 2009 | 60.04 | 60.29 | 59.88 | 60.04 | 2,504,063 | -0.19(-0.31%) |
Jul 16, 2009 | 59.91 | 60.23 | 59.89 | 60.23 | 1,649,343 | +0.41(+0.69%) |
Jul 15, 2009 | 60.21 | 60.34 | 59.71 | 59.82 | 2,785,712 | -0.56(-0.92%) |
Jul 14, 2009 | 60.54 | 60.54 | 60.20 | 60.37 | 1,586,321 | -0.13(-0.22%) |
Jul 13, 2009 | 60.55 | 60.58 | 60.45 | 60.51 | 1,200,140 | -0.04(-0.06%) |
Jul 10, 2009 | 60.14 | 60.54 | 60.06 | 60.54 | 1,378,387 | +0.24(+0.40%) |
Jul 09, 2009 | 60.04 | 60.30 | 60.04 | 60.30 | 1,177,001 | +0.02(+0.04%) |
Jul 08, 2009 | 59.92 | 60.30 | 59.77 | 60.28 | 1,530,972 | +0.55(+0.91%) |
Jul 07, 2009 | 59.76 | 60.01 | 59.64 | 59.73 | 2,071,121 | -0.24(-0.40%) |
Jul 06, 2009 | 59.73 | 60.00 | 59.65 | 59.97 | 2,243,401 | +0.14(+0.24%) |
Jul 02, 2009 | 59.68 | 60.00 | 59.66 | 59.83 | 1,100,960 | +0.01(+0.01%) |
Jul 01, 2009 | 59.56 | 59.87 | 59.53 | 59.82 | 3,790,448 | -0.35(-0.58%) |
Jun 30, 2009 | 60.07 | 60.27 | 59.74 | 60.17 | 1,612,628 | -0.02(-0.03%) |
Jun 29, 2009 | 60.30 | 60.33 | 60.09 | 60.19 | 1,380,642 | -0.07(-0.11%) |
Jun 26, 2009 | 60.29 | 60.30 | 60.02 | 60.25 | 1,539,885 | +0.03(+0.05%) |
Jun 25, 2009 | 59.77 | 60.25 | 59.75 | 60.22 | 1,031,396 | +0.47(+0.78%) |
Jun 24, 2009 | 59.88 | 60.17 | 59.67 | 59.76 | 1,659,203 | -0.10(-0.16%) |
Jun 23, 2009 | 59.65 | 59.85 | 59.43 | 59.85 | 1,360,470 | +0.48(+0.81%) |
Jun 22, 2009 | 59.39 | 59.58 | 59.20 | 59.37 | 1,464,481 | +0.22(+0.37%) |
Jun 19, 2009 | 58.73 | 59.33 | 58.62 | 59.16 | 2,325,494 | +0.44(+0.76%) |
Jun 18, 2009 | 59.23 | 59.23 | 58.62 | 58.71 | 2,272,350 | -0.76(-1.27%) |
Jun 17, 2009 | 59.28 | 59.62 | 59.16 | 59.47 | 1,784,707 | +0.07(+0.12%) |
Jun 16, 2009 | 59.61 | 59.82 | 59.06 | 59.40 | 1,666,666 | -0.04(-0.06%) |
Jun 15, 2009 | 59.40 | 59.65 | 59.11 | 59.43 | 1,348,165 | +0.02(+0.03%) |
Jun 12, 2009 | 59.11 | 59.55 | 58.98 | 59.41 | 1,424,117 | +0.44(+0.74%) |
Jun 11, 2009 | 59.01 | 59.19 | 58.65 | 58.98 | 1,579,791 | +0.20(+0.35%) |
Jun 10, 2009 | 58.77 | 59.24 | 58.59 | 58.77 | 2,543,846 | -0.17(-0.30%) |
Jun 09, 2009 | 58.50 | 58.99 | 58.41 | 58.95 | 1,349,018 | +0.44(+0.76%) |
Jun 08, 2009 | 58.69 | 58.77 | 58.50 | 58.50 | 1,474,846 | -0.12(-0.20%) |
Jun 05, 2009 | 58.84 | 58.88 | 58.32 | 58.62 | 1,889,676 | -0.31(-0.53%) |
Jun 04, 2009 | 59.28 | 59.28 | 58.81 | 58.93 | 1,849,076 | -0.26(-0.44%) |
Jun 03, 2009 | 58.99 | 59.41 | 58.94 | 59.19 | 1,926,917 | +0.30(+0.51%) |
Jun 02, 2009 | 58.60 | 59.14 | 58.59 | 58.89 | 3,137,979 | +0.43(+0.74%) |
Jun 01, 2009 | 58.71 | 58.83 | 58.27 | 58.46 | 2,057,138 | -0.31(-0.53%) |
May 29, 2009 | 58.12 | 58.86 | 57.90 | 58.77 | 2,133,775 | +0.85(+1.47%) |
May 28, 2009 | 57.94 | 58.11 | 57.63 | 57.92 | 1,807,548 | +0.22(+0.37%) |
May 27, 2009 | 58.21 | 58.38 | 57.59 | 57.70 | 2,370,047 | -0.40(-0.69%) |
May 26, 2009 | 58.20 | 58.23 | 57.93 | 58.11 | 1,760,070 | -0.02(-0.04%) |
May 22, 2009 | 58.06 | 58.21 | 57.96 | 58.13 | 1,783,329 | -0.08(-0.13%) |
May 21, 2009 | 59.03 | 59.03 | 58.02 | 58.21 | 2,568,047 | -0.60(-1.02%) |
May 20, 2009 | 58.56 | 58.89 | 58.40 | 58.81 | 2,206,848 | +0.34(+0.57%) |
May 19, 2009 | 58.15 | 58.48 | 58.02 | 58.47 | 2,277,480 | +0.23(+0.40%) |
May 18, 2009 | 58.56 | 58.60 | 58.15 | 58.24 | 2,099,486 | -0.08(-0.14%) |
May 15, 2009 | 58.33 | 58.36 | 58.02 | 58.32 | 1,709,744 | -0.01(-0.02%) |
May 14, 2009 | 58.30 | 58.59 | 58.01 | 58.33 | 1,854,300 | +0.13(+0.23%) |
May 13, 2009 | 58.42 | 58.53 | 58.16 | 58.20 | 2,692,154 | -0.11(-0.19%) |
May 12, 2009 | 58.20 | 58.44 | 58.12 | 58.31 | 1,789,595 | +0.16(+0.28%) |
May 11, 2009 | 58.12 | 58.20 | 57.76 | 58.15 | 1,741,852 | +0.17(+0.30%) |
May 08, 2009 | 57.61 | 58.11 | 57.73 | 57.97 | 2,188,509 | +0.37(+0.64%) |
May 07, 2009 | 57.94 | 58.32 | 57.60 | 57.61 | 2,971,380 | -0.56(-0.96%) |
May 06, 2009 | 58.00 | 58.23 | 57.80 | 58.17 | 3,025,732 | +0.26(+0.45%) |
May 05, 2009 | 57.78 | 57.98 | 57.60 | 57.91 | 1,681,442 | +0.19(+0.32%) |
May 04, 2009 | 57.66 | 57.72 | 57.36 | 57.72 | 1,640,497 | +0.14(+0.24%) |