Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 51.88 | 52.68 | 51.59 | 52.53 | 411,416 | -0.07(-0.13%) |
Jul 30, 2009 | 52.42 | 52.95 | 52.22 | 52.60 | 281,635 | -0.09(-0.17%) |
Jul 29, 2009 | 52.98 | 53.28 | 52.16 | 52.69 | 366,178 | +0.01(+0.02%) |
Jul 28, 2009 | 52.64 | 52.95 | 51.88 | 52.68 | 618,327 | -0.15(-0.28%) |
Jul 27, 2009 | 52.49 | 52.93 | 52.27 | 52.83 | 342,031 | +0.76(+1.46%) |
Jul 24, 2009 | 51.97 | 52.12 | 51.45 | 52.07 | 1,459 | +0.35(+0.68%) |
Jul 23, 2009 | 50.85 | 52.15 | 50.81 | 51.72 | 784,404 | +0.95(+1.87%) |
Jul 22, 2009 | 50.70 | 51.38 | 50.61 | 50.77 | 1,717,938 | -0.54(-1.05%) |
Jul 21, 2009 | 51.51 | 51.62 | 50.70 | 51.31 | 688,826 | -0.08(-0.16%) |
Jul 20, 2009 | 51.25 | 51.47 | 50.78 | 51.39 | 596,210 | +1.14(+2.27%) |
Jul 17, 2009 | 50.30 | 50.61 | 50.17 | 50.25 | 355,295 | -0.37(-0.73%) |
Jul 16, 2009 | 50.19 | 50.77 | 49.91 | 50.62 | 484,554 | +0.82(+1.65%) |
Jul 15, 2009 | 49.09 | 49.96 | 48.98 | 49.80 | 443,060 | +1.96(+4.10%) |
Jul 14, 2009 | 48.26 | 48.38 | 47.51 | 47.84 | 843,006 | +0.33(+0.69%) |
Jul 13, 2009 | 47.42 | 47.79 | 47.29 | 47.51 | 2,334,103 | +0.26(+0.55%) |
Jul 10, 2009 | 47.08 | 47.36 | 46.82 | 47.25 | 304,711 | -0.20(-0.42%) |
Jul 09, 2009 | 47.78 | 48.13 | 47.35 | 47.45 | 619,860 | +0.39(+0.83%) |
Jul 08, 2009 | 47.32 | 47.54 | 46.40 | 47.06 | 274,660 | -0.02(-0.04%) |
Jul 07, 2009 | 47.86 | 47.93 | 46.98 | 47.08 | 319,009 | -1.08(-2.24%) |
Jul 06, 2009 | 47.40 | 48.20 | 47.37 | 48.16 | 764,769 | -0.17(-0.35%) |
Jul 02, 2009 | 49.67 | 49.89 | 48.33 | 48.33 | 419,397 | -3.05(-5.94%) |
Jul 01, 2009 | 51.46 | 52.23 | 51.28 | 51.38 | 1,184,583 | +0.52(+1.02%) |
Jun 30, 2009 | 51.44 | 51.61 | 50.09 | 50.86 | 512,765 | -0.56(-1.09%) |
Jun 29, 2009 | 51.03 | 51.66 | 50.86 | 51.42 | 217,216 | +1.11(+2.21%) |
Jun 26, 2009 | 50.72 | 50.72 | 49.84 | 50.31 | 314,135 | -0.17(-0.34%) |
Jun 25, 2009 | 49.48 | 50.55 | 49.32 | 50.48 | 1,193,824 | +0.02(+0.04%) |
Jun 24, 2009 | 51.06 | 51.31 | 50.11 | 50.46 | 774,697 | -0.75(-1.46%) |
Jun 23, 2009 | 51.21 | 51.55 | 50.49 | 51.21 | 1,233,215 | +0.57(+1.13%) |
Jun 22, 2009 | 51.44 | 51.47 | 50.49 | 50.64 | 1,201,304 | -2.16(-4.09%) |
Jun 19, 2009 | 52.95 | 53.31 | 52.60 | 52.80 | 438,515 | +0.96(+1.85%) |
Jun 18, 2009 | 51.69 | 52.43 | 51.50 | 51.84 | 514,988 | -0.63(-1.20%) |
Jun 17, 2009 | 52.18 | 52.82 | 51.65 | 52.47 | 321,891 | -0.39(-0.74%) |
Jun 16, 2009 | 53.36 | 53.66 | 52.66 | 52.86 | 536,047 | -0.32(-0.60%) |
Jun 15, 2009 | 53.96 | 53.99 | 52.62 | 53.18 | 316,742 | -2.59(-4.64%) |
Jun 12, 2009 | 55.40 | 55.85 | 55.07 | 55.77 | 547,679 | -1.05(-1.85%) |
Jun 11, 2009 | 56.07 | 57.45 | 56.04 | 56.82 | 2,144,905 | +0.14(+0.25%) |
Jun 10, 2009 | 57.55 | 57.67 | 56.11 | 56.68 | 3,066,923 | +0.77(+1.38%) |
Jun 09, 2009 | 55.85 | 56.18 | 55.22 | 55.91 | 1,233,790 | +0.45(+0.81%) |
Jun 08, 2009 | 54.69 | 55.73 | 54.48 | 55.46 | 619,980 | +0.21(+0.38%) |
Jun 05, 2009 | 55.78 | 55.88 | 54.79 | 55.25 | 1,920,061 | -0.38(-0.68%) |
Jun 04, 2009 | 55.03 | 55.81 | 54.91 | 55.63 | 1,143,349 | +0.12(+0.22%) |
Jun 03, 2009 | 55.39 | 55.68 | 55.00 | 55.51 | 1,057,273 | -1.61(-2.82%) |
Jun 02, 2009 | 56.33 | 57.34 | 56.19 | 57.12 | 717,217 | +0.33(+0.58%) |
Jun 01, 2009 | 56.25 | 57.11 | 56.06 | 56.79 | 783,368 | +2.21(+4.05%) |
May 29, 2009 | 55.09 | 55.28 | 54.04 | 54.58 | 557,910 | +0.75(+1.39%) |
May 28, 2009 | 53.24 | 53.95 | 52.42 | 53.83 | 1,578,039 | +1.60(+3.06%) |
May 27, 2009 | 52.91 | 53.39 | 52.12 | 52.23 | 3,439,399 | -1.39(-2.59%) |
May 26, 2009 | 51.40 | 53.71 | 51.36 | 53.62 | 1,493,916 | +1.64(+3.16%) |
May 22, 2009 | 52.17 | 52.40 | 51.86 | 51.98 | 1,097,871 | +0.03(+0.06%) |
May 21, 2009 | 51.40 | 52.00 | 51.10 | 51.95 | 602,595 | +0.22(+0.43%) |
May 20, 2009 | 52.12 | 52.66 | 51.68 | 51.73 | 1,195,971 | +0.76(+1.49%) |
May 19, 2009 | 50.72 | 51.39 | 50.50 | 50.97 | 595,036 | +0.21(+0.41%) |
May 18, 2009 | 49.87 | 50.79 | 49.70 | 50.76 | 1,115,752 | +1.81(+3.70%) |
May 15, 2009 | 48.51 | 49.20 | 48.50 | 48.95 | 2,295,762 | -0.40(-0.81%) |
May 14, 2009 | 48.86 | 49.71 | 48.59 | 49.35 | 526,195 | +0.02(+0.04%) |
May 13, 2009 | 49.95 | 50.37 | 49.13 | 49.33 | 751,760 | -0.30(-0.60%) |
May 12, 2009 | 49.10 | 49.89 | 48.91 | 49.63 | 648,489 | +1.89(+3.96%) |
May 11, 2009 | 47.59 | 47.95 | 47.50 | 47.74 | 824,004 | -2.26(-4.52%) |
May 08, 2009 | 48.65 | 50.15 | 48.56 | 50.00 | 632,853 | +2.20(+4.60%) |
May 07, 2009 | 48.33 | 48.46 | 47.21 | 47.80 | 1,010,659 | -0.35(-0.73%) |
May 06, 2009 | 47.95 | 48.34 | 47.14 | 48.15 | 483,432 | +0.09(+0.19%) |
May 05, 2009 | 47.84 | 48.11 | 47.39 | 48.06 | 768,872 | -0.46(-0.95%) |
May 04, 2009 | 47.33 | 48.53 | 47.15 | 48.52 | 909,368 | +1.78(+3.81%) |