Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 52.06 | 52.61 | 51.52 | 51.99 | 106,923 | -0.07(-0.13%) |
Jul 30, 2009 | 52.46 | 52.95 | 51.83 | 52.06 | 152,959 | +0.53(+1.03%) |
Jul 29, 2009 | 51.71 | 51.97 | 51.02 | 51.53 | 191,823 | -1.73(-3.25%) |
Jul 28, 2009 | 53.07 | 53.50 | 52.39 | 53.26 | 146,812 | +0.38(+0.72%) |
Jul 27, 2009 | 52.82 | 53.00 | 52.19 | 52.88 | 86,272 | +0.35(+0.67%) |
Jul 24, 2009 | 52.29 | 52.62 | 51.78 | 52.53 | 1,175 | -1.04(-1.94%) |
Jul 23, 2009 | 52.41 | 53.91 | 52.41 | 53.57 | 180,442 | +1.33(+2.55%) |
Jul 22, 2009 | 52.24 | 52.89 | 51.88 | 52.24 | 117,607 | -0.56(-1.06%) |
Jul 21, 2009 | 52.88 | 53.43 | 51.93 | 52.80 | 140,558 | +0.26(+0.49%) |
Jul 20, 2009 | 52.64 | 52.87 | 52.04 | 52.54 | 169,392 | +2.36(+4.70%) |
Jul 17, 2009 | 50.48 | 50.48 | 49.58 | 50.18 | 292,084 | -0.74(-1.45%) |
Jul 16, 2009 | 50.20 | 51.23 | 50.17 | 50.92 | 249,119 | +0.39(+0.77%) |
Jul 15, 2009 | 49.59 | 50.70 | 49.07 | 50.53 | 317,706 | +2.39(+4.96%) |
Jul 14, 2009 | 48.03 | 48.49 | 47.83 | 48.14 | 238,302 | +1.29(+2.75%) |
Jul 13, 2009 | 46.14 | 47.05 | 46.14 | 46.85 | 232,313 | -0.06(-0.13%) |
Jul 10, 2009 | 46.86 | 46.92 | 46.24 | 46.91 | 105,817 | -0.37(-0.78%) |
Jul 09, 2009 | 47.38 | 47.96 | 46.74 | 47.28 | 243,635 | +0.91(+1.96%) |
Jul 08, 2009 | 47.03 | 47.25 | 45.67 | 46.37 | 360,225 | -0.31(-0.66%) |
Jul 07, 2009 | 47.55 | 47.55 | 46.54 | 46.68 | 183,149 | -1.29(-2.69%) |
Jul 06, 2009 | 47.55 | 48.12 | 47.16 | 47.97 | 229,447 | -0.04(-0.08%) |
Jul 02, 2009 | 48.38 | 48.38 | 47.59 | 48.01 | 227,394 | -2.46(-4.87%) |
Jul 01, 2009 | 50.21 | 50.92 | 50.20 | 50.47 | 331,692 | +0.71(+1.43%) |
Jun 30, 2009 | 49.85 | 50.32 | 49.40 | 49.76 | 270,818 | -0.59(-1.17%) |
Jun 29, 2009 | 50.27 | 50.45 | 49.63 | 50.35 | 372,339 | +0.25(+0.50%) |
Jun 26, 2009 | 50.12 | 50.41 | 49.73 | 50.10 | 478,021 | +1.13(+2.31%) |
Jun 25, 2009 | 48.35 | 49.03 | 48.25 | 48.97 | 618,993 | -0.01(-0.02%) |
Jun 24, 2009 | 48.86 | 49.89 | 48.67 | 48.98 | 885,070 | +2.59(+5.58%) |
Jun 23, 2009 | 46.17 | 47.21 | 45.89 | 46.39 | 535,399 | +0.92(+2.02%) |
Jun 22, 2009 | 45.83 | 45.93 | 45.17 | 45.47 | 369,517 | -0.37(-0.81%) |
Jun 19, 2009 | 46.17 | 46.29 | 45.76 | 45.84 | 556,473 | -0.11(-0.24%) |
Jun 18, 2009 | 45.99 | 46.39 | 45.51 | 45.95 | 260,109 | +0.29(+0.64%) |
Jun 17, 2009 | 45.74 | 46.16 | 45.08 | 45.66 | 378,096 | +0.53(+1.17%) |
Jun 16, 2009 | 46.53 | 46.53 | 44.85 | 45.13 | 281,209 | -1.20(-2.59%) |
Jun 15, 2009 | 47.18 | 47.28 | 46.02 | 46.33 | 510,985 | -2.59(-5.29%) |
Jun 12, 2009 | 48.85 | 48.97 | 48.26 | 48.92 | 195,668 | -0.95(-1.90%) |
Jun 11, 2009 | 49.90 | 50.78 | 49.18 | 49.87 | 233,676 | +1.04(+2.13%) |
Jun 10, 2009 | 49.15 | 49.80 | 48.24 | 48.83 | 289,080 | +1.28(+2.69%) |
Jun 09, 2009 | 48.24 | 48.24 | 46.93 | 47.55 | 190,692 | -0.31(-0.65%) |
Jun 08, 2009 | 47.50 | 48.14 | 47.08 | 47.86 | 183,616 | -1.69(-3.41%) |
Jun 05, 2009 | 50.05 | 50.05 | 49.07 | 49.55 | 138,327 | +0.31(+0.63%) |
Jun 04, 2009 | 49.00 | 49.41 | 48.82 | 49.24 | 431,244 | +0.32(+0.65%) |
Jun 03, 2009 | 49.83 | 50.02 | 48.50 | 48.92 | 276,635 | -0.62(-1.25%) |
Jun 02, 2009 | 49.01 | 50.27 | 48.90 | 49.54 | 501,530 | -0.95(-1.88%) |
Jun 01, 2009 | 49.53 | 50.70 | 49.53 | 50.49 | 386,904 | +2.90(+6.09%) |
May 29, 2009 | 47.89 | 48.03 | 47.05 | 47.59 | 254,047 | -0.02(-0.04%) |
May 28, 2009 | 47.18 | 47.89 | 46.79 | 47.61 | 258,895 | +0.79(+1.69%) |
May 27, 2009 | 47.47 | 47.75 | 46.57 | 46.82 | 356,576 | +0.53(+1.14%) |
May 26, 2009 | 44.25 | 46.60 | 44.25 | 46.29 | 381,880 | +1.99(+4.49%) |
May 22, 2009 | 44.37 | 44.84 | 44.06 | 44.30 | 404,590 | +0.22(+0.50%) |
May 21, 2009 | 44.99 | 45.00 | 43.51 | 44.08 | 420,522 | -1.98(-4.30%) |
May 20, 2009 | 46.40 | 46.86 | 45.99 | 46.06 | 315,757 | -1.10(-2.33%) |
May 19, 2009 | 47.49 | 47.71 | 46.87 | 47.16 | 181,968 | -0.46(-0.97%) |
May 18, 2009 | 46.99 | 47.81 | 46.46 | 47.62 | 331,601 | +2.11(+4.64%) |
May 15, 2009 | 45.25 | 46.18 | 45.20 | 45.51 | 461,196 | +0.38(+0.84%) |
May 14, 2009 | 44.52 | 45.66 | 44.41 | 45.13 | 455,474 | +1.43(+3.27%) |
May 13, 2009 | 44.40 | 44.40 | 43.24 | 43.70 | 1,156,061 | -2.14(-4.67%) |
May 12, 2009 | 46.26 | 46.40 | 45.28 | 45.84 | 255,758 | -0.48(-1.04%) |
May 11, 2009 | 46.45 | 46.96 | 46.03 | 46.32 | 420,840 | -2.46(-5.04%) |
May 08, 2009 | 49.52 | 49.52 | 47.63 | 48.78 | 454,721 | +0.12(+0.25%) |
May 07, 2009 | 50.36 | 50.41 | 48.38 | 48.66 | 535,764 | -3.23(-6.22%) |
May 06, 2009 | 51.53 | 52.05 | 50.85 | 51.89 | 280,705 | +1.42(+2.81%) |
May 05, 2009 | 50.30 | 50.97 | 49.66 | 50.47 | 482,336 | -1.88(-3.59%) |
May 04, 2009 | 52.38 | 52.47 | 52.04 | 52.35 | 568,812 | +2.21(+4.41%) |