Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 56.15 | 57.06 | 56.15 | 56.80 | 1,812,560 | +0.45(+0.80%) |
Jun 29, 2009 | 56.23 | 56.49 | 55.41 | 56.35 | 1,778,491 | +0.18(+0.33%) |
Jun 26, 2009 | 56.39 | 56.67 | 55.65 | 56.17 | 1,288,833 | -0.27(-0.48%) |
Jun 25, 2009 | 55.72 | 56.78 | 55.68 | 56.44 | 2,345,839 | +0.96(+1.74%) |
Jun 24, 2009 | 55.04 | 55.47 | 54.52 | 55.47 | 1,855,949 | +0.63(+1.15%) |
Jun 23, 2009 | 55.22 | 55.35 | 54.17 | 54.84 | 1,775,978 | -0.22(-0.40%) |
Jun 22, 2009 | 55.52 | 55.52 | 54.72 | 55.06 | 1,830,614 | -0.88(-1.57%) |
Jun 19, 2009 | 55.97 | 56.59 | 55.30 | 55.94 | 2,011,952 | -0.10(-0.18%) |
Jun 18, 2009 | 54.47 | 56.18 | 54.41 | 56.04 | 2,474,256 | +1.59(+2.92%) |
Jun 17, 2009 | 52.39 | 54.53 | 51.87 | 54.45 | 3,091,278 | +2.07(+3.95%) |
Jun 16, 2009 | 52.12 | 52.75 | 51.74 | 52.38 | 2,280,890 | +0.89(+1.73%) |
Jun 15, 2009 | 51.87 | 52.24 | 51.21 | 51.49 | 2,358,784 | -0.77(-1.47%) |
Jun 12, 2009 | 50.78 | 52.28 | 50.68 | 52.25 | 2,369,831 | +1.11(+2.16%) |
Jun 11, 2009 | 50.75 | 51.41 | 50.54 | 51.15 | 1,665,102 | +0.67(+1.33%) |
Jun 10, 2009 | 50.99 | 51.07 | 50.08 | 50.48 | 1,459,135 | -0.21(-0.41%) |
Jun 09, 2009 | 51.27 | 51.45 | 50.34 | 50.69 | 1,041,338 | -0.31(-0.61%) |
Jun 08, 2009 | 50.88 | 51.32 | 50.85 | 51.00 | 982,371 | -0.33(-0.64%) |
Jun 05, 2009 | 51.73 | 52.08 | 51.17 | 51.32 | 1,678,860 | -0.28(-0.55%) |
Jun 04, 2009 | 51.44 | 51.64 | 51.04 | 51.61 | 1,794,499 | +0.16(+0.31%) |
Jun 03, 2009 | 51.56 | 51.90 | 51.18 | 51.45 | 1,666,892 | -0.37(-0.71%) |
Jun 02, 2009 | 51.66 | 52.37 | 51.29 | 51.82 | 1,935,829 | -0.05(-0.10%) |
Jun 01, 2009 | 51.51 | 52.00 | 51.41 | 51.87 | 1,979,830 | +0.79(+1.54%) |
May 29, 2009 | 51.41 | 51.53 | 50.80 | 51.08 | 3,022,334 | -0.18(-0.36%) |
May 28, 2009 | 51.23 | 51.62 | 50.73 | 51.27 | 1,937,758 | +0.44(+0.87%) |
May 27, 2009 | 51.11 | 51.35 | 50.69 | 50.82 | 1,115,870 | -0.29(-0.57%) |
May 26, 2009 | 50.01 | 51.31 | 49.57 | 51.11 | 1,773,924 | +1.00(+1.99%) |
May 22, 2009 | 50.45 | 50.95 | 50.10 | 50.12 | 1,188,985 | -0.34(-0.66%) |
May 21, 2009 | 51.34 | 51.57 | 50.11 | 50.45 | 1,981,144 | -1.06(-2.07%) |
May 20, 2009 | 52.11 | 52.34 | 51.43 | 51.52 | 1,378,060 | -0.35(-0.68%) |
May 19, 2009 | 52.29 | 52.58 | 51.80 | 51.87 | 1,206,167 | -0.08(-0.16%) |
May 18, 2009 | 51.93 | 52.18 | 51.16 | 51.95 | 1,951,922 | +0.28(+0.55%) |
May 15, 2009 | 52.91 | 53.04 | 51.52 | 51.67 | 2,490,516 | -1.39(-2.62%) |
May 14, 2009 | 53.71 | 54.01 | 52.73 | 53.06 | 2,310,129 | -0.56(-1.05%) |
May 13, 2009 | 53.61 | 54.27 | 53.23 | 53.62 | 1,311,742 | -0.45(-0.84%) |
May 12, 2009 | 54.46 | 54.76 | 53.47 | 54.07 | 1,579,301 | -0.25(-0.46%) |
May 11, 2009 | 54.19 | 55.09 | 53.94 | 54.32 | 1,579,690 | -0.36(-0.66%) |
May 08, 2009 | 54.17 | 55.30 | 50.75 | 54.68 | 1,904,676 | +0.39(+0.71%) |
May 07, 2009 | 54.07 | 55.04 | 54.03 | 54.30 | 1,426,562 | +0.32(+0.59%) |
May 06, 2009 | 54.34 | 54.47 | 53.37 | 53.98 | 1,154,171 | -0.18(-0.34%) |
May 05, 2009 | 53.59 | 54.43 | 53.18 | 54.16 | 1,383,438 | +0.54(+1.00%) |
May 04, 2009 | 53.44 | 53.63 | 53.29 | 53.63 | 1,569,715 | +0.88(+1.67%) |
May 01, 2009 | 53.65 | 53.70 | 52.49 | 52.75 | 1,755,890 | -1.01(-1.87%) |
Apr 30, 2009 | 53.53 | 54.11 | 53.40 | 53.75 | 1,564,399 | +0.50(+0.94%) |
Apr 29, 2009 | 53.38 | 53.65 | 52.61 | 53.25 | 1,224,072 | +0.39(+0.75%) |
Apr 28, 2009 | 52.15 | 53.33 | 51.68 | 52.86 | 1,372,666 | +0.61(+1.17%) |
Apr 27, 2009 | 51.02 | 52.64 | 50.97 | 52.25 | 1,955,768 | +1.03(+2.01%) |
Apr 24, 2009 | 51.66 | 52.01 | 50.91 | 51.22 | 1,894,408 | -0.39(-0.75%) |
Apr 23, 2009 | 52.84 | 53.59 | 49.93 | 51.60 | 3,963,507 | -1.00(-1.90%) |
Apr 22, 2009 | 52.76 | 53.12 | 52.20 | 52.60 | 1,520,338 | -0.44(-0.82%) |
Apr 21, 2009 | 52.00 | 53.15 | 52.00 | 53.03 | 2,304,952 | +1.28(+2.48%) |
Apr 20, 2009 | 51.95 | 52.86 | 51.73 | 51.75 | 1,646,099 | -0.56(-1.07%) |
Apr 17, 2009 | 52.04 | 52.41 | 51.73 | 52.31 | 1,809,624 | +0.72(+1.40%) |
Apr 16, 2009 | 51.01 | 51.84 | 50.74 | 51.59 | 1,278,072 | +0.57(+1.12%) |
Apr 15, 2009 | 50.03 | 51.04 | 50.03 | 51.02 | 1,037,442 | +0.88(+1.75%) |
Apr 14, 2009 | 49.50 | 50.34 | 49.39 | 50.14 | 751,526 | +0.20(+0.40%) |
Apr 13, 2009 | 49.78 | 50.15 | 49.63 | 49.94 | 718,446 | -0.08(-0.17%) |
Apr 09, 2009 | 50.37 | 50.50 | 49.47 | 50.03 | 871,658 | +0.52(+1.05%) |
Apr 08, 2009 | 49.67 | 50.11 | 48.92 | 49.51 | 823,531 | -0.08(-0.17%) |
Apr 07, 2009 | 49.43 | 50.21 | 49.25 | 49.59 | 924,830 | -0.61(-1.22%) |
Apr 06, 2009 | 49.41 | 50.38 | 49.18 | 50.20 | 1,138,454 | +0.62(+1.25%) |
Apr 03, 2009 | 50.28 | 50.28 | 48.75 | 49.58 | 1,363,723 | -0.40(-0.80%) |
Apr 02, 2009 | 49.85 | 50.39 | 49.22 | 49.98 | 1,474,735 | +0.87(+1.77%) |