Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 64.40 | 65.12 | 63.29 | 63.94 | 1,001,682 | -0.43(-0.66%) |
Jul 30, 2009 | 61.58 | 64.74 | 61.58 | 64.37 | 1,027,278 | +3.46(+5.68%) |
Jul 29, 2009 | 61.64 | 62.13 | 60.11 | 60.91 | 823,258 | +0.17(+0.29%) |
Jul 28, 2009 | 61.01 | 61.62 | 59.69 | 60.73 | 487,542 | -0.70(-1.14%) |
Jul 27, 2009 | 61.68 | 62.76 | 60.83 | 61.43 | 606,783 | -0.16(-0.27%) |
Jul 24, 2009 | 61.65 | 61.96 | 60.37 | 61.60 | 144 | -0.81(-1.30%) |
Jul 23, 2009 | 60.10 | 62.81 | 59.61 | 62.41 | 467,163 | +1.86(+3.07%) |
Jul 22, 2009 | 59.51 | 60.99 | 58.90 | 60.55 | 384,902 | +0.46(+0.77%) |
Jul 21, 2009 | 60.12 | 60.96 | 59.71 | 60.09 | 944,378 | +0.46(+0.78%) |
Jul 20, 2009 | 57.53 | 59.95 | 57.53 | 59.62 | 751,034 | +2.38(+4.16%) |
Jul 17, 2009 | 56.67 | 57.77 | 55.69 | 57.24 | 559,405 | +0.69(+1.22%) |
Jul 16, 2009 | 56.50 | 56.88 | 55.40 | 56.55 | 505,005 | -0.09(-0.15%) |
Jul 15, 2009 | 55.17 | 56.74 | 54.65 | 56.64 | 870,328 | +2.17(+3.98%) |
Jul 14, 2009 | 53.14 | 54.49 | 52.60 | 54.47 | 502,089 | +1.17(+2.20%) |
Jul 13, 2009 | 51.37 | 53.36 | 51.26 | 53.30 | 778,830 | +2.29(+4.48%) |
Jul 10, 2009 | 50.78 | 51.91 | 50.61 | 51.01 | 426,919 | -0.67(-1.29%) |
Jul 09, 2009 | 52.19 | 52.85 | 51.12 | 51.68 | 765,383 | +0.07(+0.13%) |
Jul 08, 2009 | 53.99 | 54.37 | 50.31 | 51.61 | 1,192,411 | -2.12(-3.95%) |
Jul 07, 2009 | 55.80 | 56.21 | 53.72 | 53.73 | 1,259,128 | -2.04(-3.66%) |
Jul 06, 2009 | 55.90 | 56.09 | 54.57 | 55.78 | 652,154 | -0.35(-0.62%) |
Jul 02, 2009 | 56.19 | 56.62 | 55.17 | 56.12 | 736,297 | -0.87(-1.53%) |
Jul 01, 2009 | 56.44 | 57.41 | 56.02 | 57.00 | 581,171 | +0.64(+1.13%) |
Jun 30, 2009 | 56.38 | 56.41 | 54.32 | 56.36 | 647,525 | -0.05(-0.09%) |
Jun 29, 2009 | 55.69 | 56.82 | 54.89 | 56.40 | 489,664 | +0.23(+0.41%) |
Jun 26, 2009 | 53.52 | 56.34 | 53.15 | 56.17 | 736,626 | +2.24(+4.15%) |
Jun 25, 2009 | 53.95 | 54.46 | 53.13 | 53.94 | 590,301 | +0.34(+0.63%) |
Jun 24, 2009 | 53.07 | 54.14 | 52.20 | 53.60 | 588,324 | +1.06(+2.01%) |
Jun 23, 2009 | 52.32 | 53.06 | 51.58 | 52.54 | 631,999 | +0.46(+0.87%) |
Jun 22, 2009 | 56.11 | 56.12 | 51.89 | 52.09 | 810,633 | -4.79(-8.43%) |
Jun 19, 2009 | 56.89 | 57.55 | 56.02 | 56.88 | 853,997 | +0.49(+0.88%) |
Jun 18, 2009 | 55.08 | 56.78 | 54.93 | 56.39 | 511,788 | +1.32(+2.39%) |
Jun 17, 2009 | 56.15 | 57.30 | 54.91 | 55.07 | 876,506 | -1.13(-2.02%) |
Jun 16, 2009 | 57.85 | 58.56 | 55.76 | 56.20 | 618,482 | -1.17(-2.04%) |
Jun 15, 2009 | 57.89 | 58.63 | 56.95 | 57.37 | 954,190 | +0.72(+1.26%) |
Jun 12, 2009 | 55.78 | 56.66 | 54.89 | 56.66 | 641,005 | +0.62(+1.11%) |
Jun 11, 2009 | 57.22 | 57.38 | 55.23 | 56.04 | 1,242,178 | -1.34(-2.33%) |
Jun 10, 2009 | 57.23 | 57.71 | 56.25 | 57.37 | 861,267 | +0.61(+1.07%) |
Jun 09, 2009 | 56.77 | 57.22 | 54.77 | 56.76 | 1,116,036 | +0.39(+0.69%) |
Jun 08, 2009 | 55.72 | 56.80 | 55.02 | 56.38 | 804,288 | -1.07(-1.85%) |
Jun 05, 2009 | 59.04 | 60.53 | 56.66 | 57.44 | 702,388 | -1.19(-2.03%) |
Jun 04, 2009 | 58.24 | 58.90 | 57.79 | 58.63 | 999,088 | +0.95(+1.65%) |
Jun 03, 2009 | 57.68 | 58.52 | 57.12 | 57.68 | 928,596 | -0.72(-1.23%) |
Jun 02, 2009 | 57.93 | 60.18 | 57.22 | 58.40 | 775,076 | +0.47(+0.82%) |
Jun 01, 2009 | 55.25 | 59.34 | 54.90 | 57.93 | 1,200,174 | +3.58(+6.59%) |
May 29, 2009 | 54.97 | 54.97 | 53.12 | 54.34 | 850,162 | +0.65(+1.21%) |
May 28, 2009 | 53.08 | 54.77 | 52.47 | 53.69 | 623,842 | +1.06(+2.01%) |
May 27, 2009 | 53.90 | 55.48 | 52.53 | 52.64 | 1,254,190 | -2.18(-3.98%) |
May 26, 2009 | 51.49 | 55.18 | 51.20 | 54.82 | 1,072,936 | +3.33(+6.47%) |
May 22, 2009 | 52.55 | 52.90 | 51.23 | 51.48 | 599,052 | -0.83(-1.59%) |
May 21, 2009 | 51.60 | 52.60 | 50.85 | 52.32 | 665,694 | -0.20(-0.39%) |
May 20, 2009 | 54.72 | 55.59 | 52.09 | 52.52 | 972,240 | -1.05(-1.95%) |
May 19, 2009 | 55.96 | 55.96 | 53.46 | 53.57 | 977,430 | -2.92(-5.16%) |
May 18, 2009 | 53.71 | 56.65 | 53.63 | 56.48 | 1,473,830 | +4.45(+8.54%) |
May 15, 2009 | 52.98 | 53.32 | 51.27 | 52.04 | 908,339 | -1.10(-2.08%) |
May 14, 2009 | 49.92 | 53.62 | 49.40 | 53.14 | 1,220,386 | +2.69(+5.34%) |
May 13, 2009 | 53.51 | 53.60 | 50.28 | 50.45 | 1,004,799 | -4.54(-8.26%) |
May 12, 2009 | 55.77 | 56.70 | 53.04 | 54.99 | 1,012,962 | +0.01(+0.02%) |
May 11, 2009 | 56.09 | 57.48 | 54.86 | 54.98 | 1,073,610 | -2.65(-4.60%) |
May 08, 2009 | 55.79 | 57.77 | 55.28 | 57.63 | 1,593,593 | +2.67(+4.86%) |
May 07, 2009 | 60.02 | 61.11 | 54.65 | 54.96 | 1,685,764 | -4.21(-7.12%) |
May 06, 2009 | 58.49 | 59.17 | 56.08 | 59.17 | 1,521,424 | +1.82(+3.17%) |
May 05, 2009 | 58.11 | 59.31 | 56.98 | 57.35 | 1,238,692 | -1.55(-2.63%) |
May 04, 2009 | 55.06 | 59.06 | 55.00 | 58.90 | 1,278,620 | +4.65(+8.57%) |