Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 54.26 | 54.83 | 54.01 | 54.47 | 5,768,398 | +0.24(+0.44%) |
Jul 30, 2009 | 53.70 | 54.99 | 53.43 | 54.23 | 7,583,074 | +1.03(+1.94%) |
Jul 29, 2009 | 52.14 | 53.34 | 51.95 | 53.20 | 4,832,451 | +0.76(+1.45%) |
Jul 28, 2009 | 51.84 | 52.62 | 51.64 | 52.44 | 5,254,945 | +0.64(+1.24%) |
Jul 27, 2009 | 52.23 | 52.46 | 51.72 | 51.80 | 6,083,273 | -0.43(-0.82%) |
Jul 24, 2009 | 53.38 | 53.53 | 51.85 | 52.23 | 460 | -1.15(-2.15%) |
Jul 23, 2009 | 53.25 | 53.74 | 52.64 | 53.38 | 11,176,792 | +0.26(+0.49%) |
Jul 22, 2009 | 53.81 | 54.28 | 52.91 | 53.12 | 8,030,754 | -0.85(-1.57%) |
Jul 21, 2009 | 54.45 | 54.64 | 53.55 | 53.97 | 7,383,230 | -1.00(-1.82%) |
Jul 20, 2009 | 54.04 | 55.03 | 53.95 | 54.97 | 4,400,688 | +1.17(+2.17%) |
Jul 17, 2009 | 53.83 | 53.99 | 53.24 | 53.80 | 4,435,128 | -0.17(-0.31%) |
Jul 16, 2009 | 53.80 | 54.26 | 53.00 | 53.97 | 4,160,466 | +0.22(+0.41%) |
Jul 15, 2009 | 52.23 | 53.93 | 52.02 | 53.75 | 6,637,614 | +2.17(+4.21%) |
Jul 14, 2009 | 51.60 | 51.74 | 50.87 | 51.58 | 3,613,791 | +0.16(+0.31%) |
Jul 13, 2009 | 50.22 | 51.52 | 50.22 | 51.42 | 5,656,789 | +1.78(+3.59%) |
Jul 10, 2009 | 49.21 | 49.99 | 49.00 | 49.64 | 4,803,646 | -0.01(-0.02%) |
Jul 09, 2009 | 50.19 | 50.63 | 49.49 | 49.65 | 4,338,875 | -0.03(-0.06%) |
Jul 08, 2009 | 49.74 | 50.05 | 49.01 | 49.68 | 7,001,005 | +0.25(+0.51%) |
Jul 07, 2009 | 50.89 | 50.99 | 49.38 | 49.43 | 6,282,873 | -1.47(-2.89%) |
Jul 06, 2009 | 49.87 | 50.98 | 49.33 | 50.90 | 6,282,380 | +0.66(+1.31%) |
Jul 02, 2009 | 51.70 | 51.76 | 49.90 | 50.24 | 5,516,788 | -2.04(-3.90%) |
Jul 01, 2009 | 52.15 | 52.69 | 52.03 | 52.28 | 4,670,954 | +0.32(+0.62%) |
Jun 30, 2009 | 52.40 | 52.61 | 51.15 | 51.96 | 6,995,024 | -0.51(-0.97%) |
Jun 29, 2009 | 51.80 | 52.64 | 51.70 | 52.47 | 5,107,803 | +0.92(+1.78%) |
Jun 26, 2009 | 51.74 | 52.08 | 51.19 | 51.55 | 12,306,476 | -0.48(-0.92%) |
Jun 25, 2009 | 51.75 | 52.35 | 51.57 | 52.03 | 6,110,239 | +1.22(+2.40%) |
Jun 24, 2009 | 52.27 | 52.52 | 50.44 | 50.81 | 6,480,989 | -1.03(-1.99%) |
Jun 23, 2009 | 52.82 | 52.96 | 51.65 | 51.84 | 5,483,624 | -0.74(-1.41%) |
Jun 22, 2009 | 53.85 | 53.85 | 52.32 | 52.58 | 5,677,547 | -1.62(-2.99%) |
Jun 19, 2009 | 55.22 | 55.25 | 54.03 | 54.20 | 8,405,464 | -0.73(-1.33%) |
Jun 18, 2009 | 54.67 | 55.30 | 54.56 | 54.93 | 5,410,289 | +0.25(+0.46%) |
Jun 17, 2009 | 54.46 | 55.23 | 54.35 | 54.68 | 5,595,521 | +0.10(+0.18%) |
Jun 16, 2009 | 54.75 | 55.28 | 54.35 | 54.58 | 6,048,791 | -0.14(-0.26%) |
Jun 15, 2009 | 55.31 | 55.40 | 53.97 | 54.72 | 5,762,006 | -1.12(-2.01%) |
Jun 12, 2009 | 55.34 | 55.97 | 54.77 | 55.84 | 3,611,648 | +0.29(+0.52%) |
Jun 11, 2009 | 55.71 | 56.32 | 55.32 | 55.55 | 5,110,417 | +0.05(+0.09%) |
Jun 10, 2009 | 56.05 | 56.22 | 54.55 | 55.50 | 6,008,592 | -0.02(-0.04%) |
Jun 09, 2009 | 56.57 | 56.65 | 55.09 | 55.52 | 5,877,064 | -0.97(-1.72%) |
Jun 08, 2009 | 55.49 | 56.97 | 55.33 | 56.49 | 5,247,928 | +0.10(+0.18%) |
Jun 05, 2009 | 55.89 | 56.99 | 55.86 | 56.39 | 8,450,079 | +1.26(+2.29%) |
Jun 04, 2009 | 54.86 | 55.41 | 54.67 | 55.13 | 5,098,604 | +0.44(+0.80%) |
Jun 03, 2009 | 55.12 | 55.37 | 54.20 | 54.69 | 4,971,100 | -0.89(-1.60%) |
Jun 02, 2009 | 55.21 | 55.92 | 54.67 | 55.58 | 5,478,757 | +0.31(+0.56%) |
Jun 01, 2009 | 53.49 | 55.58 | 53.21 | 55.27 | 5,974,773 | +2.66(+5.06%) |
May 29, 2009 | 52.53 | 52.70 | 51.73 | 52.61 | 4,778,317 | +0.23(+0.44%) |
May 28, 2009 | 51.86 | 52.57 | 50.95 | 52.38 | 5,009,605 | +0.94(+1.83%) |
May 27, 2009 | 52.84 | 53.20 | 51.43 | 51.44 | 4,974,084 | -1.30(-2.46%) |
May 26, 2009 | 51.04 | 53.03 | 50.64 | 52.74 | 5,329,366 | +1.70(+3.33%) |
May 22, 2009 | 50.78 | 51.76 | 50.52 | 51.04 | 4,294,959 | +0.28(+0.55%) |
May 21, 2009 | 51.04 | 51.18 | 49.90 | 50.76 | 6,168,152 | -0.98(-1.89%) |
May 20, 2009 | 52.69 | 52.89 | 51.59 | 51.74 | 6,130,847 | -0.56(-1.07%) |
May 19, 2009 | 52.84 | 53.17 | 52.21 | 52.30 | 5,573,133 | -0.68(-1.28%) |
May 18, 2009 | 51.16 | 53.07 | 51.16 | 52.98 | 5,987,700 | +1.70(+3.32%) |
May 15, 2009 | 51.38 | 51.94 | 50.92 | 51.28 | 7,094,639 | -0.23(-0.45%) |
May 14, 2009 | 50.80 | 52.05 | 50.75 | 51.51 | 6,675,128 | +0.90(+1.78%) |
May 13, 2009 | 51.44 | 51.44 | 49.87 | 50.61 | 8,069,269 | -2.23(-4.22%) |
May 12, 2009 | 52.89 | 53.07 | 51.74 | 52.84 | 6,528,033 | +0.34(+0.65%) |
May 11, 2009 | 52.70 | 53.13 | 52.11 | 52.50 | 5,339,790 | -1.05(-1.96%) |
May 08, 2009 | 52.42 | 53.61 | 51.03 | 53.55 | 7,328,632 | +1.83(+3.54%) |
May 07, 2009 | 52.28 | 52.75 | 51.20 | 51.72 | 6,311,082 | -0.57(-1.09%) |
May 06, 2009 | 52.34 | 52.85 | 51.51 | 52.29 | 4,989,135 | +0.46(+0.89%) |
May 05, 2009 | 50.90 | 51.90 | 50.90 | 51.83 | 4,930,292 | +0.65(+1.27%) |
May 04, 2009 | 49.62 | 51.40 | 49.62 | 51.18 | 6,941,544 | +1.66(+3.35%) |