Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 64.40 | 65.12 | 63.29 | 63.94 | 1,001,745 | -0.43(-0.66%) |
Jul 30, 2009 | 61.57 | 64.74 | 61.57 | 64.36 | 1,027,342 | +3.46(+5.68%) |
Jul 29, 2009 | 61.64 | 62.12 | 60.11 | 60.90 | 823,310 | +0.17(+0.29%) |
Jul 28, 2009 | 61.01 | 61.61 | 59.68 | 60.73 | 487,573 | -0.70(-1.14%) |
Jul 27, 2009 | 61.68 | 62.75 | 60.83 | 61.43 | 606,821 | -0.16(-0.27%) |
Jul 24, 2009 | 61.65 | 61.96 | 60.36 | 61.59 | 144 | -0.81(-1.30%) |
Jul 23, 2009 | 60.10 | 62.80 | 59.61 | 62.41 | 467,193 | +1.86(+3.07%) |
Jul 22, 2009 | 59.51 | 60.98 | 58.90 | 60.55 | 384,926 | +0.46(+0.77%) |
Jul 21, 2009 | 60.12 | 60.95 | 59.70 | 60.08 | 944,437 | +0.46(+0.78%) |
Jul 20, 2009 | 57.52 | 59.95 | 57.52 | 59.62 | 751,081 | +2.38(+4.16%) |
Jul 17, 2009 | 56.66 | 57.77 | 55.68 | 57.23 | 559,440 | +0.69(+1.22%) |
Jul 16, 2009 | 56.50 | 56.88 | 55.39 | 56.55 | 505,036 | -0.09(-0.15%) |
Jul 15, 2009 | 55.17 | 56.74 | 54.65 | 56.63 | 870,383 | +2.17(+3.98%) |
Jul 14, 2009 | 53.14 | 54.48 | 52.60 | 54.46 | 502,120 | +1.17(+2.20%) |
Jul 13, 2009 | 51.37 | 53.36 | 51.26 | 53.29 | 778,879 | +2.29(+4.48%) |
Jul 10, 2009 | 50.77 | 51.91 | 50.61 | 51.01 | 426,946 | -0.67(-1.29%) |
Jul 09, 2009 | 52.19 | 52.85 | 51.11 | 51.68 | 765,432 | +0.07(+0.13%) |
Jul 08, 2009 | 53.99 | 54.37 | 50.31 | 51.61 | 1,192,486 | -2.12(-3.95%) |
Jul 07, 2009 | 55.80 | 56.21 | 53.72 | 53.73 | 1,259,207 | -2.04(-3.66%) |
Jul 06, 2009 | 55.90 | 56.09 | 54.57 | 55.77 | 652,195 | -0.35(-0.62%) |
Jul 02, 2009 | 56.19 | 56.61 | 55.16 | 56.12 | 736,343 | -0.87(-1.53%) |
Jul 01, 2009 | 56.44 | 57.41 | 56.01 | 56.99 | 581,207 | +0.64(+1.13%) |
Jun 30, 2009 | 56.37 | 56.41 | 54.32 | 56.35 | 647,565 | -0.05(-0.09%) |
Jun 29, 2009 | 55.68 | 56.82 | 54.89 | 56.40 | 489,695 | +0.23(+0.41%) |
Jun 26, 2009 | 53.52 | 56.33 | 53.15 | 56.17 | 736,673 | +2.24(+4.15%) |
Jun 25, 2009 | 53.95 | 54.45 | 53.13 | 53.93 | 590,339 | +0.34(+0.63%) |
Jun 24, 2009 | 53.07 | 54.14 | 52.20 | 53.59 | 588,361 | +1.06(+2.01%) |
Jun 23, 2009 | 52.31 | 53.06 | 51.58 | 52.54 | 632,039 | +0.46(+0.87%) |
Jun 22, 2009 | 56.11 | 56.12 | 51.89 | 52.08 | 810,684 | -4.79(-8.43%) |
Jun 19, 2009 | 56.89 | 57.54 | 56.01 | 56.88 | 854,050 | +0.49(+0.88%) |
Jun 18, 2009 | 55.07 | 56.78 | 54.93 | 56.38 | 511,821 | +1.32(+2.39%) |
Jun 17, 2009 | 56.15 | 57.29 | 54.91 | 55.06 | 876,561 | -1.13(-2.02%) |
Jun 16, 2009 | 57.84 | 58.56 | 55.75 | 56.20 | 618,521 | -1.17(-2.04%) |
Jun 15, 2009 | 57.88 | 58.63 | 56.94 | 57.37 | 954,250 | +0.72(+1.26%) |
Jun 12, 2009 | 55.77 | 56.65 | 54.89 | 56.65 | 641,045 | +0.62(+1.11%) |
Jun 11, 2009 | 57.21 | 57.38 | 55.23 | 56.03 | 1,242,256 | -1.34(-2.33%) |
Jun 10, 2009 | 57.22 | 57.71 | 56.25 | 57.37 | 861,321 | +0.61(+1.07%) |
Jun 09, 2009 | 56.77 | 57.21 | 54.76 | 56.76 | 1,116,106 | +0.39(+0.69%) |
Jun 08, 2009 | 55.71 | 56.80 | 55.02 | 56.37 | 804,339 | -1.07(-1.85%) |
Jun 05, 2009 | 59.04 | 60.53 | 56.65 | 57.44 | 702,433 | -1.19(-2.03%) |
Jun 04, 2009 | 58.23 | 58.90 | 57.79 | 58.63 | 999,150 | +0.95(+1.65%) |
Jun 03, 2009 | 57.68 | 58.51 | 57.12 | 57.68 | 928,655 | -0.72(-1.23%) |
Jun 02, 2009 | 57.92 | 60.18 | 57.21 | 58.40 | 775,125 | +0.47(+0.82%) |
Jun 01, 2009 | 55.25 | 59.34 | 54.90 | 57.92 | 1,200,249 | +3.58(+6.59%) |
May 29, 2009 | 54.97 | 54.97 | 53.12 | 54.34 | 850,215 | +0.65(+1.21%) |
May 28, 2009 | 53.08 | 54.76 | 52.47 | 53.69 | 623,882 | +1.06(+2.01%) |
May 27, 2009 | 53.89 | 55.47 | 52.53 | 52.63 | 1,254,269 | -2.18(-3.98%) |
May 26, 2009 | 51.49 | 55.18 | 51.20 | 54.81 | 1,073,003 | +3.33(+6.47%) |
May 22, 2009 | 52.55 | 52.90 | 51.23 | 51.48 | 599,090 | -0.83(-1.59%) |
May 21, 2009 | 51.60 | 52.60 | 50.84 | 52.31 | 665,736 | -0.20(-0.39%) |
May 20, 2009 | 54.72 | 55.59 | 52.08 | 52.52 | 972,301 | -1.05(-1.95%) |
May 19, 2009 | 55.96 | 55.96 | 53.46 | 53.56 | 977,492 | -2.91(-5.16%) |
May 18, 2009 | 53.71 | 56.64 | 53.63 | 56.48 | 1,473,923 | +4.45(+8.54%) |
May 15, 2009 | 52.97 | 53.31 | 51.27 | 52.03 | 908,396 | -1.10(-2.08%) |
May 14, 2009 | 49.91 | 53.61 | 49.40 | 53.14 | 1,220,463 | +2.69(+5.34%) |
May 13, 2009 | 53.51 | 53.59 | 50.28 | 50.45 | 1,004,862 | -4.54(-8.26%) |
May 12, 2009 | 55.76 | 56.70 | 53.04 | 54.99 | 1,013,025 | +0.01(+0.02%) |
May 11, 2009 | 56.09 | 57.48 | 54.86 | 54.98 | 1,073,677 | -2.65(-4.60%) |
May 08, 2009 | 55.79 | 57.77 | 55.28 | 57.63 | 1,593,693 | +2.67(+4.86%) |
May 07, 2009 | 60.01 | 61.10 | 54.65 | 54.96 | 1,685,870 | -4.21(-7.12%) |
May 06, 2009 | 58.48 | 59.17 | 56.07 | 59.17 | 1,521,520 | +1.82(+3.17%) |
May 05, 2009 | 58.11 | 59.31 | 56.97 | 57.35 | 1,238,770 | -1.55(-2.63%) |
May 04, 2009 | 55.06 | 59.05 | 55.00 | 58.90 | 1,278,700 | +4.65(+8.57%) |