Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 53.43 | 54.62 | 53.43 | 54.60 | 8,275 | +1.73(+3.27%) |
Jul 30, 2009 | 51.70 | 52.88 | 50.91 | 52.88 | 58,150 | +0.61(+1.16%) |
Jul 29, 2009 | 52.40 | 52.54 | 50.96 | 52.27 | 6,775 | +1.21(+2.38%) |
Jul 28, 2009 | 50.94 | 51.42 | 50.44 | 51.05 | 6,954 | +0.43(+0.85%) |
Jul 27, 2009 | 50.18 | 50.66 | 50.18 | 50.62 | 8,606 | -0.78(-1.51%) |
Jul 24, 2009 | 50.96 | 51.43 | 50.81 | 51.40 | 260 | +0.22(+0.42%) |
Jul 23, 2009 | 52.19 | 52.45 | 50.72 | 51.19 | 6,565 | -1.23(-2.35%) |
Jul 22, 2009 | 52.28 | 53.07 | 52.28 | 52.42 | 2,892 | -0.93(-1.74%) |
Jul 21, 2009 | 52.21 | 53.41 | 52.21 | 53.35 | 6,936 | +1.28(+2.45%) |
Jul 20, 2009 | 50.81 | 52.59 | 50.81 | 52.07 | 23,032 | +0.45(+0.87%) |
Jul 17, 2009 | 52.47 | 52.47 | 51.62 | 51.62 | 12,433 | -0.84(-1.61%) |
Jul 16, 2009 | 52.34 | 53.13 | 52.34 | 52.47 | 2,291 | +0.54(+1.03%) |
Jul 15, 2009 | 52.55 | 52.99 | 51.66 | 51.93 | 15,195 | -2.25(-4.15%) |
Jul 14, 2009 | 55.16 | 55.16 | 53.69 | 54.18 | 5,542 | -1.56(-2.80%) |
Jul 13, 2009 | 56.02 | 56.28 | 55.66 | 55.74 | 19,129 | -0.30(-0.54%) |
Jul 10, 2009 | 55.80 | 56.05 | 55.76 | 56.05 | 2,082 | +0.79(+1.43%) |
Jul 09, 2009 | 55.76 | 55.76 | 54.50 | 55.26 | 4,232 | -0.84(-1.50%) |
Jul 08, 2009 | 55.21 | 56.85 | 55.17 | 56.10 | 13,879 | +1.36(+2.48%) |
Jul 07, 2009 | 54.19 | 54.91 | 54.19 | 54.74 | 7,467 | +0.15(+0.28%) |
Jul 06, 2009 | 54.36 | 54.64 | 53.76 | 54.58 | 17,043 | +0.08(+0.14%) |
Jul 02, 2009 | 54.79 | 55.09 | 54.49 | 54.50 | 4,200 | +0.45(+0.84%) |
Jul 01, 2009 | 54.27 | 55.27 | 54.05 | 54.05 | 23,527 | -0.77(-1.41%) |
Jun 30, 2009 | 54.42 | 55.10 | 54.01 | 54.83 | 5,694 | -0.01(-0.01%) |
Jun 29, 2009 | 55.23 | 55.23 | 54.77 | 54.83 | 7,319 | -0.09(-0.16%) |
Jun 26, 2009 | 54.80 | 55.22 | 54.42 | 54.92 | 39,895 | +0.31(+0.58%) |
Jun 25, 2009 | 53.36 | 54.60 | 53.36 | 54.60 | 15,371 | +1.63(+3.07%) |
Jun 24, 2009 | 54.05 | 54.05 | 52.45 | 52.98 | 22,047 | -1.62(-2.97%) |
Jun 23, 2009 | 53.38 | 54.60 | 53.38 | 54.60 | 9,224 | +1.13(+2.11%) |
Jun 22, 2009 | 52.39 | 53.56 | 52.39 | 53.47 | 6,507 | +1.64(+3.16%) |
Jun 19, 2009 | 51.10 | 51.85 | 51.10 | 51.83 | 4,410 | +0.49(+0.95%) |
Jun 18, 2009 | 51.77 | 51.97 | 51.35 | 51.35 | 6,417 | -1.50(-2.83%) |
Jun 17, 2009 | 53.29 | 54.03 | 52.84 | 52.84 | 18,399 | -0.32(-0.60%) |
Jun 16, 2009 | 51.88 | 53.16 | 51.46 | 53.16 | 43,023 | +1.72(+3.34%) |
Jun 15, 2009 | 50.95 | 51.76 | 50.95 | 51.45 | 6,205 | +1.02(+2.02%) |
Jun 12, 2009 | 50.39 | 51.29 | 50.39 | 50.43 | 17,610 | +0.31(+0.61%) |
Jun 11, 2009 | 48.92 | 50.12 | 48.92 | 50.12 | 4,522 | +0.75(+1.52%) |
Jun 10, 2009 | 50.51 | 51.04 | 48.24 | 49.37 | 35,245 | -1.26(-2.48%) |
Jun 09, 2009 | 50.96 | 50.96 | 50.30 | 50.63 | 1,631 | -0.12(-0.24%) |
Jun 08, 2009 | 51.15 | 51.34 | 50.64 | 50.75 | 3,970 | -0.19(-0.38%) |
Jun 05, 2009 | 50.88 | 51.57 | 50.35 | 50.94 | 5,247 | -0.36(-0.70%) |
Jun 04, 2009 | 52.01 | 52.06 | 50.29 | 51.30 | 19,964 | -1.02(-1.95%) |
Jun 03, 2009 | 52.68 | 52.68 | 51.57 | 52.32 | 7,608 | +0.16(+0.30%) |
Jun 02, 2009 | 51.50 | 54.49 | 51.33 | 52.16 | 31,578 | +0.60(+1.16%) |
Jun 01, 2009 | 52.31 | 53.52 | 51.36 | 51.57 | 12,520 | -2.50(-4.63%) |
May 29, 2009 | 51.08 | 54.07 | 50.95 | 54.07 | 16,768 | +2.55(+4.95%) |
May 28, 2009 | 52.32 | 52.32 | 50.35 | 51.52 | 8,637 | +0.30(+0.59%) |
May 27, 2009 | 52.13 | 52.67 | 50.80 | 51.21 | 11,580 | -1.03(-1.98%) |
May 26, 2009 | 52.87 | 52.87 | 52.18 | 52.25 | 7,440 | -0.83(-1.56%) |
May 22, 2009 | 54.95 | 54.95 | 52.80 | 53.08 | 26,063 | -0.87(-1.61%) |
May 21, 2009 | 56.56 | 56.68 | 53.94 | 53.94 | 12,881 | -2.07(-3.70%) |
May 20, 2009 | 55.46 | 56.11 | 55.31 | 56.01 | 2,528 | +0.46(+0.83%) |
May 19, 2009 | 55.45 | 55.84 | 55.27 | 55.55 | 22,772 | -1.73(-3.03%) |
May 18, 2009 | 57.28 | 57.28 | 57.28 | 57.28 | 181 | +0.16(+0.28%) |
May 15, 2009 | 57.58 | 57.58 | 56.85 | 57.12 | 8,309 | -0.13(-0.23%) |
May 14, 2009 | 56.89 | 57.26 | 56.87 | 57.26 | 3,586 | +0.06(+0.11%) |
May 13, 2009 | 56.66 | 57.33 | 56.63 | 57.19 | 22,522 | +1.10(+1.96%) |
May 12, 2009 | 55.74 | 56.12 | 55.63 | 56.10 | 3,895 | +0.65(+1.18%) |
May 11, 2009 | 55.07 | 55.44 | 55.07 | 55.44 | 6,257 | +0.92(+1.69%) |
May 08, 2009 | 54.46 | 54.71 | 54.18 | 54.52 | 14,951 | +0.07(+0.12%) |
May 07, 2009 | 55.21 | 56.02 | 53.68 | 54.46 | 40,366 | -2.41(-4.23%) |
May 06, 2009 | 57.06 | 57.30 | 56.51 | 56.86 | 8,860 | -0.18(-0.31%) |
May 05, 2009 | 57.06 | 57.24 | 56.63 | 57.04 | 13,862 | +0.27(+0.47%) |
May 04, 2009 | 56.47 | 57.19 | 56.47 | 56.77 | 15,208 | +0.40(+0.71%) |