Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 62.97 | 63.10 | 62.17 | 62.73 | 891,457 | -0.21(-0.33%) |
Jul 30, 2009 | 62.43 | 63.43 | 61.89 | 62.94 | 1,648,375 | +1.37(+2.23%) |
Jul 29, 2009 | 59.91 | 61.70 | 59.91 | 61.57 | 1,058,147 | +1.69(+2.83%) |
Jul 28, 2009 | 58.89 | 59.90 | 58.88 | 59.88 | 381,646 | +0.35(+0.59%) |
Jul 27, 2009 | 59.18 | 59.60 | 58.87 | 59.53 | 442,664 | -0.13(-0.22%) |
Jul 24, 2009 | 58.61 | 59.80 | 58.61 | 59.66 | 558 | +0.61(+1.03%) |
Jul 23, 2009 | 57.73 | 59.53 | 57.64 | 59.05 | 1,130,270 | +1.36(+2.36%) |
Jul 22, 2009 | 56.84 | 58.10 | 56.84 | 57.69 | 402,082 | -0.08(-0.14%) |
Jul 21, 2009 | 57.63 | 57.83 | 57.12 | 57.77 | 532,622 | +1.05(+1.85%) |
Jul 20, 2009 | 56.26 | 56.93 | 56.12 | 56.72 | 367,606 | +0.60(+1.08%) |
Jul 17, 2009 | 55.90 | 56.22 | 55.67 | 56.11 | 244,214 | -0.13(-0.23%) |
Jul 16, 2009 | 56.20 | 56.52 | 55.83 | 56.24 | 663,677 | -0.10(-0.19%) |
Jul 15, 2009 | 55.79 | 56.48 | 55.66 | 56.35 | 1,711,384 | +0.12(+0.21%) |
Jul 14, 2009 | 55.79 | 56.35 | 55.74 | 56.23 | 541,402 | +0.64(+1.15%) |
Jul 13, 2009 | 55.12 | 55.73 | 55.12 | 55.59 | 401,773 | +0.62(+1.13%) |
Jul 10, 2009 | 54.58 | 55.14 | 54.42 | 54.97 | 272,133 | +0.08(+0.15%) |
Jul 09, 2009 | 54.89 | 55.25 | 54.45 | 54.88 | 405,949 | -0.01(-0.01%) |
Jul 08, 2009 | 55.16 | 55.16 | 54.33 | 54.89 | 967,171 | -0.59(-1.06%) |
Jul 07, 2009 | 56.46 | 56.46 | 55.31 | 55.48 | 520,314 | -0.86(-1.53%) |
Jul 06, 2009 | 56.12 | 56.61 | 56.09 | 56.35 | 542,209 | +1.13(+2.05%) |
Jul 02, 2009 | 55.57 | 55.89 | 54.87 | 55.21 | 797,074 | -0.90(-1.61%) |
Jul 01, 2009 | 55.91 | 56.78 | 55.91 | 56.11 | 714,340 | -0.17(-0.30%) |
Jun 30, 2009 | 57.12 | 57.12 | 55.82 | 56.29 | 931,843 | +0.03(+0.05%) |
Jun 29, 2009 | 55.78 | 56.49 | 55.78 | 56.26 | 727,702 | -0.63(-1.11%) |
Jun 26, 2009 | 56.86 | 57.49 | 56.73 | 56.89 | 798,829 | -0.99(-1.71%) |
Jun 25, 2009 | 56.96 | 58.04 | 56.88 | 57.88 | 820,529 | +1.20(+2.12%) |
Jun 24, 2009 | 56.54 | 57.60 | 56.28 | 56.68 | 757,025 | +0.68(+1.21%) |
Jun 23, 2009 | 56.18 | 56.37 | 55.74 | 56.00 | 808,116 | +0.36(+0.64%) |
Jun 22, 2009 | 57.33 | 57.33 | 55.41 | 55.64 | 1,092,651 | -1.45(-2.53%) |
Jun 19, 2009 | 57.23 | 57.31 | 56.79 | 57.09 | 805,663 | +0.25(+0.45%) |
Jun 18, 2009 | 57.00 | 57.19 | 56.42 | 56.84 | 459,978 | -0.34(-0.60%) |
Jun 17, 2009 | 57.38 | 57.51 | 56.26 | 57.18 | 692,706 | +0.75(+1.33%) |
Jun 16, 2009 | 57.02 | 57.46 | 56.35 | 56.43 | 729,623 | -0.71(-1.24%) |
Jun 15, 2009 | 58.17 | 58.17 | 56.68 | 57.14 | 983,370 | -1.62(-2.75%) |
Jun 12, 2009 | 58.61 | 58.75 | 58.13 | 58.75 | 311,971 | -0.18(-0.30%) |
Jun 11, 2009 | 59.06 | 59.65 | 58.73 | 58.93 | 561,569 | +0.03(+0.05%) |
Jun 10, 2009 | 59.62 | 59.68 | 58.29 | 58.90 | 626,582 | -0.36(-0.60%) |
Jun 09, 2009 | 58.64 | 59.69 | 58.64 | 59.26 | 726,989 | -0.25(-0.41%) |
Jun 08, 2009 | 59.02 | 59.89 | 58.87 | 59.51 | 724,949 | +0.04(+0.06%) |
Jun 05, 2009 | 60.21 | 60.31 | 59.19 | 59.47 | 1,024,777 | +0.12(+0.20%) |
Jun 04, 2009 | 59.04 | 59.63 | 58.83 | 59.35 | 604,853 | +0.52(+0.89%) |
Jun 03, 2009 | 59.43 | 59.51 | 58.29 | 58.83 | 824,969 | -1.53(-2.53%) |
Jun 02, 2009 | 60.90 | 61.03 | 60.09 | 60.35 | 1,050,737 | -0.54(-0.89%) |
Jun 01, 2009 | 60.35 | 61.29 | 60.16 | 60.90 | 1,404,454 | +1.17(+1.96%) |
May 29, 2009 | 59.15 | 59.84 | 58.63 | 59.73 | 968,239 | +0.48(+0.80%) |
May 28, 2009 | 58.65 | 59.53 | 58.42 | 59.25 | 1,214,409 | +1.95(+3.39%) |
May 27, 2009 | 58.71 | 58.71 | 57.05 | 57.31 | 646,922 | -0.66(-1.14%) |
May 26, 2009 | 56.97 | 58.36 | 56.26 | 57.97 | 1,083,804 | +1.84(+3.28%) |
May 22, 2009 | 56.65 | 56.93 | 56.08 | 56.13 | 663,725 | -0.38(-0.67%) |
May 21, 2009 | 56.46 | 57.03 | 56.06 | 56.51 | 1,128,303 | -0.33(-0.58%) |
May 20, 2009 | 57.91 | 58.20 | 56.70 | 56.84 | 1,274,464 | -0.41(-0.72%) |
May 19, 2009 | 57.93 | 57.93 | 57.07 | 57.25 | 723,697 | +0.26(+0.46%) |
May 18, 2009 | 55.97 | 57.17 | 55.97 | 56.99 | 1,082,184 | +1.54(+2.78%) |
May 15, 2009 | 55.44 | 56.14 | 54.88 | 55.44 | 758,800 | +0.66(+1.20%) |
May 14, 2009 | 54.63 | 55.32 | 54.03 | 54.79 | 955,872 | -0.01(-0.03%) |
May 13, 2009 | 56.35 | 56.45 | 54.24 | 54.80 | 2,192,988 | -2.62(-4.56%) |
May 12, 2009 | 57.46 | 57.81 | 56.71 | 57.42 | 951,020 | +0.19(+0.34%) |
May 11, 2009 | 57.53 | 57.72 | 56.85 | 57.22 | 1,216,557 | -1.77(-3.01%) |
May 08, 2009 | 58.81 | 59.41 | 57.77 | 59.00 | 1,720,695 | -0.35(-0.59%) |
May 07, 2009 | 61.11 | 62.11 | 59.32 | 59.35 | 1,691,503 | -2.91(-4.67%) |
May 06, 2009 | 62.43 | 62.55 | 61.52 | 62.25 | 1,387,419 | +0.97(+1.58%) |
May 05, 2009 | 60.07 | 61.44 | 60.07 | 61.29 | 1,047,417 | +0.48(+0.80%) |
May 04, 2009 | 59.61 | 60.91 | 59.59 | 60.80 | 1,256,042 | +1.80(+3.06%) |