Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 54.69 | 55.26 | 54.60 | 54.60 | 1,768,770 | -0.19(-0.34%) |
Jul 30, 2009 | 54.91 | 55.72 | 54.74 | 54.79 | 2,324,545 | +0.51(+0.94%) |
Jul 29, 2009 | 54.04 | 54.43 | 53.83 | 54.28 | 1,768,960 | -0.24(-0.44%) |
Jul 28, 2009 | 54.03 | 54.58 | 53.62 | 54.52 | 1,521,336 | +0.52(+0.96%) |
Jul 27, 2009 | 54.20 | 54.55 | 53.69 | 54.00 | 1,866,669 | -0.30(-0.56%) |
Jul 24, 2009 | 53.57 | 54.31 | 53.37 | 54.31 | 1,418,689 | +0.29(+0.53%) |
Jul 23, 2009 | 52.54 | 54.30 | 52.38 | 54.02 | 2,420,520 | +1.55(+2.95%) |
Jul 22, 2009 | 51.92 | 52.80 | 51.81 | 52.47 | 2,128,976 | +0.38(+0.74%) |
Jul 21, 2009 | 52.47 | 52.58 | 51.42 | 52.09 | 2,321,123 | -0.04(-0.09%) |
Jul 20, 2009 | 51.83 | 52.23 | 51.56 | 52.13 | 2,199,758 | +0.74(+1.44%) |
Jul 17, 2009 | 51.65 | 51.70 | 51.18 | 51.39 | 1,662,314 | -0.14(-0.28%) |
Jul 16, 2009 | 50.73 | 51.73 | 50.61 | 51.53 | 2,291,975 | +0.65(+1.28%) |
Jul 15, 2009 | 50.09 | 51.02 | 49.83 | 50.88 | 1,557,197 | +1.73(+3.51%) |
Jul 14, 2009 | 48.81 | 49.31 | 48.58 | 49.15 | 2,341,078 | +0.34(+0.70%) |
Jul 13, 2009 | 47.85 | 48.87 | 47.81 | 48.81 | 3,980,728 | +0.90(+1.89%) |
Jul 10, 2009 | 47.44 | 48.12 | 47.18 | 47.91 | 2,169,416 | +0.22(+0.47%) |
Jul 09, 2009 | 47.98 | 48.13 | 47.53 | 47.69 | 3,685,858 | -0.08(-0.17%) |
Jul 08, 2009 | 48.38 | 48.45 | 47.07 | 47.77 | 3,165,679 | -0.42(-0.87%) |
Jul 07, 2009 | 49.08 | 49.19 | 48.15 | 48.19 | 2,687,979 | -1.02(-2.07%) |
Jul 06, 2009 | 49.32 | 49.57 | 48.44 | 49.21 | 3,076,892 | -0.70(-1.40%) |
Jul 02, 2009 | 50.65 | 51.55 | 49.56 | 49.91 | 2,825,720 | -1.65(-3.19%) |
Jul 01, 2009 | 51.15 | 51.92 | 51.08 | 51.55 | 1,874,736 | +0.83(+1.64%) |
Jun 30, 2009 | 51.14 | 51.47 | 50.63 | 50.72 | 2,452,061 | -0.21(-0.42%) |
Jun 29, 2009 | 50.98 | 51.41 | 50.26 | 50.93 | 1,850,161 | +0.20(+0.39%) |
Jun 26, 2009 | 50.45 | 51.23 | 50.24 | 50.74 | 1,453,540 | -0.04(-0.07%) |
Jun 25, 2009 | 49.88 | 50.77 | 49.79 | 50.77 | 1,478,738 | +1.50(+3.05%) |
Jun 24, 2009 | 49.11 | 49.88 | 49.04 | 49.27 | 2,819,994 | +0.54(+1.10%) |
Jun 23, 2009 | 49.30 | 49.42 | 48.57 | 48.73 | 2,654,121 | -0.24(-0.49%) |
Jun 22, 2009 | 50.68 | 50.68 | 48.98 | 48.98 | 1,989,295 | -1.98(-3.88%) |
Jun 19, 2009 | 51.28 | 51.53 | 50.79 | 50.95 | 1,661,654 | +0.21(+0.42%) |
Jun 18, 2009 | 50.38 | 50.86 | 49.90 | 50.74 | 2,284,659 | +0.05(+0.11%) |
Jun 17, 2009 | 49.93 | 50.88 | 49.60 | 50.68 | 2,040,640 | +0.71(+1.41%) |
Jun 16, 2009 | 51.13 | 51.31 | 49.83 | 49.98 | 2,943,657 | -0.91(-1.79%) |
Jun 15, 2009 | 51.48 | 51.56 | 50.27 | 50.89 | 2,532,809 | -1.34(-2.57%) |
Jun 12, 2009 | 51.82 | 52.27 | 51.37 | 52.23 | 1,708,214 | +0.18(+0.34%) |
Jun 11, 2009 | 52.04 | 52.93 | 52.03 | 52.05 | 3,464,501 | -0.04(-0.09%) |
Jun 10, 2009 | 52.59 | 52.62 | 50.98 | 52.10 | 2,236,480 | +0.00(+0.00%) |
Jun 09, 2009 | 51.93 | 52.45 | 51.73 | 52.10 | 1,845,194 | +0.46(+0.88%) |
Jun 08, 2009 | 51.36 | 52.22 | 51.02 | 51.64 | 2,236,194 | -0.38(-0.74%) |
Jun 05, 2009 | 52.76 | 52.76 | 51.75 | 52.03 | 2,656,259 | -0.26(-0.50%) |
Jun 04, 2009 | 51.66 | 52.32 | 51.14 | 52.29 | 3,545,046 | +0.81(+1.58%) |
Jun 03, 2009 | 50.95 | 51.48 | 50.74 | 51.47 | 2,995,044 | -0.14(-0.28%) |
Jun 02, 2009 | 50.95 | 51.94 | 50.66 | 51.61 | 3,858,554 | +0.60(+1.17%) |
Jun 01, 2009 | 50.25 | 51.24 | 50.04 | 51.02 | 2,386,472 | +1.75(+3.56%) |
May 29, 2009 | 48.45 | 49.26 | 48.05 | 49.26 | 2,482,207 | +1.05(+2.17%) |
May 28, 2009 | 48.49 | 48.61 | 47.11 | 48.22 | 2,325,200 | +0.16(+0.34%) |
May 27, 2009 | 48.39 | 49.15 | 47.96 | 48.05 | 3,164,788 | -0.69(-1.41%) |
May 26, 2009 | 46.16 | 55.78 | 46.05 | 48.74 | 3,751,407 | +2.30(+4.95%) |
May 22, 2009 | 47.09 | 47.26 | 46.44 | 46.44 | 3,252,690 | -0.40(-0.86%) |
May 21, 2009 | 47.07 | 47.39 | 46.14 | 46.85 | 4,783,963 | -0.89(-1.87%) |
May 20, 2009 | 48.30 | 49.14 | 47.56 | 47.74 | 3,606,198 | -0.12(-0.24%) |
May 19, 2009 | 47.66 | 48.36 | 47.21 | 47.86 | 2,122,676 | +0.14(+0.30%) |
May 18, 2009 | 46.73 | 47.78 | 46.59 | 47.71 | 2,949,282 | +1.48(+3.19%) |
May 15, 2009 | 46.22 | 46.83 | 45.92 | 46.24 | 1,807,345 | -0.10(-0.21%) |
May 14, 2009 | 45.84 | 47.03 | 45.60 | 46.34 | 2,125,270 | +0.47(+1.01%) |
May 13, 2009 | 47.00 | 47.12 | 45.71 | 45.87 | 3,703,764 | -2.11(-4.40%) |
May 12, 2009 | 48.58 | 48.87 | 47.07 | 47.98 | 1,957,991 | -0.38(-0.78%) |
May 11, 2009 | 47.98 | 48.64 | 47.79 | 48.36 | 2,179,951 | -0.45(-0.92%) |
May 08, 2009 | 48.47 | 48.99 | 47.79 | 48.81 | 3,085,245 | +1.05(+2.19%) |
May 07, 2009 | 49.48 | 49.64 | 47.27 | 47.76 | 2,620,548 | -1.12(-2.29%) |
May 06, 2009 | 49.50 | 49.72 | 48.01 | 48.88 | 2,502,913 | -0.07(-0.15%) |
May 05, 2009 | 48.90 | 49.06 | 48.20 | 48.95 | 1,655,141 | -0.18(-0.36%) |
May 04, 2009 | 48.08 | 49.15 | 47.74 | 49.13 | 1,552,227 | +1.52(+3.19%) |