Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 46.06 | 46.55 | 45.41 | 45.41 | 478,622 | -0.85(-1.84%) |
Jul 30, 2009 | 49.63 | 49.79 | 45.88 | 46.26 | 1,778,975 | -3.64(-7.29%) |
Jul 29, 2009 | 49.35 | 51.00 | 48.59 | 49.90 | 1,116,202 | -0.06(-0.12%) |
Jul 28, 2009 | 49.65 | 50.14 | 49.11 | 49.96 | 522,324 | +0.02(+0.04%) |
Jul 27, 2009 | 50.91 | 51.00 | 49.58 | 49.94 | 365,187 | -0.73(-1.44%) |
Jul 24, 2009 | 50.51 | 51.17 | 50.32 | 50.67 | 381,306 | -0.28(-0.55%) |
Jul 23, 2009 | 49.76 | 51.52 | 49.76 | 50.95 | 658,265 | +0.98(+1.96%) |
Jul 22, 2009 | 50.36 | 50.94 | 49.77 | 49.97 | 200,765 | -0.73(-1.44%) |
Jul 21, 2009 | 51.00 | 51.13 | 50.06 | 50.70 | 214,748 | +0.11(+0.22%) |
Jul 20, 2009 | 50.26 | 51.17 | 49.94 | 50.59 | 488,200 | +0.43(+0.86%) |
Jul 17, 2009 | 48.97 | 50.63 | 48.84 | 50.16 | 944,781 | +1.24(+2.53%) |
Jul 16, 2009 | 47.04 | 49.14 | 47.04 | 48.92 | 686,453 | +1.19(+2.49%) |
Jul 15, 2009 | 46.50 | 48.00 | 46.28 | 47.73 | 987,408 | +1.44(+3.11%) |
Jul 14, 2009 | 47.11 | 47.37 | 45.05 | 46.29 | 882,236 | -0.71(-1.51%) |
Jul 13, 2009 | 47.20 | 47.97 | 46.42 | 47.00 | 513,503 | -0.06(-0.13%) |
Jul 10, 2009 | 47.89 | 48.30 | 46.88 | 47.06 | 695,954 | -1.25(-2.59%) |
Jul 09, 2009 | 49.12 | 50.03 | 48.18 | 48.31 | 755,262 | -0.77(-1.57%) |
Jul 08, 2009 | 50.27 | 50.69 | 48.10 | 49.08 | 1,346,352 | -1.42(-2.81%) |
Jul 07, 2009 | 53.66 | 53.96 | 50.25 | 50.50 | 1,197,794 | -3.30(-6.13%) |
Jul 06, 2009 | 52.85 | 54.94 | 52.23 | 53.80 | 1,191,477 | +0.99(+1.87%) |
Jul 02, 2009 | 55.20 | 55.49 | 52.59 | 52.81 | 869,336 | -3.10(-5.54%) |
Jul 01, 2009 | 57.35 | 58.23 | 55.61 | 55.91 | 2,897,199 | +1.24(+2.27%) |
Jun 30, 2009 | 53.87 | 55.18 | 53.87 | 54.67 | 746,814 | -0.09(-0.16%) |
Jun 29, 2009 | 54.72 | 55.42 | 54.00 | 54.76 | 530,487 | +0.12(+0.22%) |
Jun 26, 2009 | 53.60 | 54.95 | 53.00 | 54.64 | 434,553 | +1.05(+1.96%) |
Jun 25, 2009 | 52.41 | 53.74 | 51.47 | 53.59 | 484,065 | +1.85(+3.58%) |
Jun 24, 2009 | 52.26 | 53.26 | 51.35 | 51.74 | 300,118 | -0.27(-0.52%) |
Jun 23, 2009 | 51.89 | 52.88 | 51.06 | 52.01 | 248,957 | +0.33(+0.64%) |
Jun 22, 2009 | 53.94 | 54.47 | 51.48 | 51.68 | 321,830 | -2.17(-4.03%) |
Jun 19, 2009 | 53.15 | 54.23 | 52.98 | 53.85 | 456,917 | +1.23(+2.34%) |
Jun 18, 2009 | 51.14 | 52.76 | 50.58 | 52.62 | 652,188 | +1.98(+3.91%) |
Jun 17, 2009 | 50.00 | 51.14 | 49.31 | 50.64 | 230,054 | +0.62(+1.24%) |
Jun 16, 2009 | 51.22 | 51.22 | 49.34 | 50.02 | 430,619 | -0.45(-0.89%) |
Jun 15, 2009 | 52.70 | 52.86 | 50.25 | 50.47 | 621,758 | -2.81(-5.27%) |
Jun 12, 2009 | 52.91 | 53.73 | 52.33 | 53.28 | 197,152 | +0.07(+0.13%) |
Jun 11, 2009 | 52.98 | 54.46 | 52.65 | 53.21 | 209,199 | +0.27(+0.51%) |
Jun 10, 2009 | 53.55 | 53.55 | 52.54 | 52.94 | 178,749 | -0.08(-0.15%) |
Jun 09, 2009 | 52.79 | 54.18 | 52.50 | 53.02 | 283,366 | -0.08(-0.15%) |
Jun 08, 2009 | 53.28 | 55.00 | 52.20 | 53.10 | 484,358 | -1.34(-2.46%) |
Jun 05, 2009 | 55.40 | 55.55 | 54.24 | 54.44 | 397,606 | -0.33(-0.60%) |
Jun 04, 2009 | 56.10 | 57.19 | 54.64 | 54.77 | 304,536 | -0.84(-1.51%) |
Jun 03, 2009 | 54.03 | 56.70 | 54.03 | 55.61 | 259,323 | +0.69(+1.26%) |
Jun 02, 2009 | 52.45 | 54.99 | 52.42 | 54.92 | 453,351 | +2.39(+4.55%) |
Jun 01, 2009 | 53.27 | 53.49 | 52.35 | 52.53 | 254,703 | -0.07(-0.13%) |
May 29, 2009 | 52.28 | 53.37 | 52.01 | 52.60 | 211,508 | +0.32(+0.61%) |
May 28, 2009 | 52.13 | 52.92 | 52.06 | 52.28 | 174,321 | +0.12(+0.23%) |
May 27, 2009 | 53.32 | 53.56 | 52.14 | 52.16 | 279,049 | -0.77(-1.45%) |
May 26, 2009 | 52.06 | 53.41 | 52.06 | 52.93 | 408,000 | +0.95(+1.83%) |
May 22, 2009 | 52.60 | 53.08 | 51.54 | 51.98 | 286,306 | -0.07(-0.13%) |
May 21, 2009 | 53.15 | 53.55 | 51.25 | 52.05 | 440,900 | -0.52(-0.99%) |
May 20, 2009 | 52.87 | 54.35 | 52.42 | 52.57 | 493,639 | -0.06(-0.11%) |
May 19, 2009 | 53.35 | 53.41 | 52.48 | 52.63 | 362,316 | -0.75(-1.41%) |
May 18, 2009 | 54.57 | 54.68 | 51.96 | 53.38 | 356,295 | -0.12(-0.22%) |
May 15, 2009 | 54.00 | 54.08 | 52.90 | 53.50 | 719,719 | -0.35(-0.65%) |
May 14, 2009 | 54.17 | 54.26 | 52.00 | 53.85 | 494,349 | +0.11(+0.20%) |
May 13, 2009 | 55.50 | 56.75 | 53.48 | 53.74 | 625,241 | -1.31(-2.38%) |
May 12, 2009 | 54.64 | 55.98 | 54.06 | 55.05 | 409,761 | +1.05(+1.94%) |
May 11, 2009 | 52.85 | 54.45 | 52.69 | 54.00 | 430,381 | -0.54(-0.99%) |
May 08, 2009 | 53.33 | 54.65 | 52.39 | 54.54 | 457,235 | +1.86(+3.53%) |
May 07, 2009 | 51.08 | 53.79 | 51.00 | 52.68 | 348,564 | +1.49(+2.91%) |
May 06, 2009 | 51.28 | 52.55 | 50.35 | 51.19 | 250,734 | -0.05(-0.10%) |
May 05, 2009 | 50.74 | 51.48 | 49.93 | 51.24 | 431,562 | +0.40(+0.79%) |
May 04, 2009 | 49.11 | 51.25 | 47.99 | 50.84 | 883,391 | +1.84(+3.76%) |