Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 52.04 | 52.82 | 51.75 | 52.64 | 2,120,028 | +0.11(+0.21%) |
Jul 30, 2009 | 52.37 | 52.93 | 52.10 | 52.53 | 1,905,747 | +0.07(+0.13%) |
Jul 29, 2009 | 52.82 | 52.99 | 51.83 | 52.46 | 2,360,433 | +0.04(+0.08%) |
Jul 28, 2009 | 52.54 | 52.83 | 51.75 | 52.42 | 2,148,277 | -0.47(-0.89%) |
Jul 27, 2009 | 52.59 | 52.93 | 52.28 | 52.89 | 1,444,663 | +0.65(+1.24%) |
Jul 24, 2009 | 52.24 | 52.34 | 51.57 | 52.24 | 1,992,987 | +0.25(+0.48%) |
Jul 23, 2009 | 51.09 | 52.43 | 51.07 | 51.99 | 1,685,340 | +1.05(+2.06%) |
Jul 22, 2009 | 50.84 | 51.40 | 50.73 | 50.94 | 2,060,495 | -0.42(-0.82%) |
Jul 21, 2009 | 51.76 | 51.78 | 50.86 | 51.36 | 1,743,205 | -0.01(-0.02%) |
Jul 20, 2009 | 51.24 | 51.44 | 50.83 | 51.37 | 2,552,176 | +1.27(+2.53%) |
Jul 17, 2009 | 50.30 | 50.57 | 49.97 | 50.10 | 2,419,578 | -0.14(-0.28%) |
Jul 16, 2009 | 50.00 | 50.45 | 49.76 | 50.24 | 2,396,906 | +0.60(+1.21%) |
Jul 15, 2009 | 48.87 | 49.80 | 48.79 | 49.64 | 2,053,821 | +1.89(+3.96%) |
Jul 14, 2009 | 48.07 | 48.24 | 47.33 | 47.75 | 1,554,120 | +0.24(+0.51%) |
Jul 13, 2009 | 47.22 | 47.53 | 47.04 | 47.51 | 2,795,826 | +0.69(+1.47%) |
Jul 10, 2009 | 46.71 | 46.92 | 46.37 | 46.82 | 2,214,995 | -0.42(-0.89%) |
Jul 09, 2009 | 47.40 | 47.78 | 47.03 | 47.24 | 1,396,753 | +0.35(+0.75%) |
Jul 08, 2009 | 47.09 | 47.30 | 46.19 | 46.89 | 1,645,891 | +0.23(+0.49%) |
Jul 07, 2009 | 47.71 | 47.71 | 46.63 | 46.66 | 1,778,600 | -1.30(-2.71%) |
Jul 06, 2009 | 47.15 | 48.05 | 47.05 | 47.96 | 1,536,701 | -0.90(-1.84%) |
Jul 02, 2009 | 49.19 | 49.21 | 48.75 | 48.86 | 1,659,515 | -2.07(-4.06%) |
Jul 01, 2009 | 51.14 | 51.86 | 50.89 | 50.93 | 1,292,086 | +0.74(+1.47%) |
Jun 30, 2009 | 50.89 | 51.05 | 49.50 | 50.19 | 1,544,478 | -0.60(-1.18%) |
Jun 29, 2009 | 50.51 | 51.18 | 50.29 | 50.79 | 1,023,233 | +1.15(+2.32%) |
Jun 26, 2009 | 50.02 | 50.02 | 49.30 | 49.64 | 1,191,274 | -0.22(-0.44%) |
Jun 25, 2009 | 48.90 | 49.97 | 48.74 | 49.86 | 1,495,039 | +0.26(+0.52%) |
Jun 24, 2009 | 50.24 | 50.55 | 49.33 | 49.60 | 1,270,117 | -0.51(-1.02%) |
Jun 23, 2009 | 50.20 | 50.51 | 49.49 | 50.11 | 1,114,297 | +0.73(+1.48%) |
Jun 22, 2009 | 50.43 | 50.49 | 49.26 | 49.38 | 1,655,449 | -2.52(-4.86%) |
Jun 19, 2009 | 51.83 | 52.35 | 51.57 | 51.90 | 1,894,902 | +1.09(+2.15%) |
Jun 18, 2009 | 50.74 | 51.49 | 50.53 | 50.81 | 1,487,084 | -0.59(-1.15%) |
Jun 17, 2009 | 51.09 | 51.66 | 50.57 | 51.40 | 1,719,415 | -0.21(-0.41%) |
Jun 16, 2009 | 52.21 | 52.42 | 51.47 | 51.61 | 2,824,933 | -0.36(-0.69%) |
Jun 15, 2009 | 52.64 | 52.72 | 51.37 | 51.97 | 1,821,111 | -2.44(-4.48%) |
Jun 12, 2009 | 54.13 | 54.41 | 53.88 | 54.41 | 1,287,723 | -1.01(-1.82%) |
Jun 11, 2009 | 54.65 | 56.06 | 54.63 | 55.42 | 1,889,149 | +0.37(+0.67%) |
Jun 10, 2009 | 56.01 | 56.12 | 54.49 | 55.05 | 2,324,901 | +0.33(+0.60%) |
Jun 09, 2009 | 54.72 | 54.99 | 54.09 | 54.72 | 1,483,990 | +0.27(+0.50%) |
Jun 08, 2009 | 53.75 | 54.72 | 53.48 | 54.45 | 1,195,537 | +0.04(+0.07%) |
Jun 05, 2009 | 55.08 | 55.16 | 54.00 | 54.41 | 1,799,284 | -0.36(-0.66%) |
Jun 04, 2009 | 54.45 | 55.07 | 54.26 | 54.77 | 1,977,140 | +0.50(+0.92%) |
Jun 03, 2009 | 54.34 | 54.57 | 53.79 | 54.27 | 1,997,442 | -1.48(-2.65%) |
Jun 02, 2009 | 55.01 | 55.97 | 54.89 | 55.75 | 2,053,165 | +0.28(+0.50%) |
Jun 01, 2009 | 55.31 | 56.04 | 55.08 | 55.47 | 2,493,895 | +1.56(+2.89%) |
May 29, 2009 | 54.11 | 54.39 | 53.19 | 53.91 | 2,365,006 | +1.24(+2.35%) |
May 28, 2009 | 52.24 | 52.98 | 51.45 | 52.67 | 2,523,918 | +1.21(+2.35%) |
May 27, 2009 | 52.14 | 52.40 | 51.25 | 51.46 | 2,032,663 | -1.29(-2.45%) |
May 26, 2009 | 50.88 | 52.94 | 50.80 | 52.75 | 2,467,996 | +1.34(+2.61%) |
May 22, 2009 | 51.91 | 51.94 | 51.38 | 51.41 | 1,613,847 | +0.09(+0.18%) |
May 21, 2009 | 51.03 | 51.44 | 50.63 | 51.32 | 2,182,777 | -0.05(-0.10%) |
May 20, 2009 | 51.67 | 52.25 | 51.24 | 51.37 | 2,821,794 | +1.11(+2.21%) |
May 19, 2009 | 50.28 | 50.72 | 50.09 | 50.26 | 1,810,217 | -0.08(-0.16%) |
May 18, 2009 | 49.52 | 50.44 | 49.41 | 50.34 | 1,782,838 | +1.91(+3.94%) |
May 15, 2009 | 48.51 | 49.08 | 48.22 | 48.43 | 2,237,463 | -0.76(-1.55%) |
May 14, 2009 | 48.74 | 49.57 | 48.37 | 49.19 | 1,826,643 | +0.12(+0.24%) |
May 13, 2009 | 49.83 | 50.23 | 48.85 | 49.07 | 2,799,915 | -0.56(-1.13%) |
May 12, 2009 | 49.31 | 49.91 | 49.00 | 49.63 | 2,463,205 | +1.73(+3.61%) |
May 11, 2009 | 47.89 | 48.24 | 47.71 | 47.90 | 2,229,425 | -1.93(-3.87%) |
May 08, 2009 | 48.78 | 50.09 | 48.76 | 49.83 | 2,312,601 | +1.99(+4.16%) |
May 07, 2009 | 48.51 | 48.65 | 47.31 | 47.84 | 2,101,436 | -0.25(-0.52%) |
May 06, 2009 | 47.88 | 48.31 | 47.11 | 48.09 | 2,187,318 | +0.08(+0.17%) |
May 05, 2009 | 48.06 | 48.22 | 47.58 | 48.01 | 1,735,315 | -0.56(-1.15%) |
May 04, 2009 | 48.59 | 48.74 | 48.41 | 48.57 | 2,025,514 | +1.59(+3.38%) |