Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 50.90 | 53.11 | 50.90 | 52.48 | 7,571,218 | +1.04(+2.02%) |
Jul 30, 2009 | 50.63 | 51.84 | 50.38 | 51.44 | 8,826,190 | +2.73(+5.61%) |
Jul 29, 2009 | 48.05 | 48.75 | 47.21 | 48.71 | 7,172,382 | -0.40(-0.81%) |
Jul 28, 2009 | 49.06 | 49.25 | 47.95 | 49.11 | 5,201,619 | -0.78(-1.57%) |
Jul 27, 2009 | 49.65 | 50.05 | 49.14 | 49.89 | 3,740,494 | +0.04(+0.08%) |
Jul 24, 2009 | 49.05 | 49.85 | 48.91 | 49.85 | 1,908 | +0.30(+0.61%) |
Jul 23, 2009 | 47.78 | 49.65 | 47.78 | 49.55 | 5,214,926 | +1.80(+3.77%) |
Jul 22, 2009 | 47.97 | 48.28 | 47.34 | 47.75 | 4,985,258 | -0.74(-1.53%) |
Jul 21, 2009 | 48.92 | 49.04 | 47.54 | 48.50 | 5,547,288 | +0.08(+0.17%) |
Jul 20, 2009 | 47.63 | 48.55 | 47.41 | 48.41 | 5,718,922 | +1.22(+2.58%) |
Jul 17, 2009 | 46.99 | 47.76 | 46.52 | 47.19 | 5,588,966 | +0.11(+0.24%) |
Jul 16, 2009 | 45.82 | 47.37 | 45.64 | 47.08 | 5,491,706 | +0.47(+1.01%) |
Jul 15, 2009 | 45.26 | 46.86 | 45.19 | 46.61 | 9,245,978 | +2.14(+4.81%) |
Jul 14, 2009 | 43.76 | 44.59 | 43.69 | 44.48 | 6,619,238 | +1.18(+2.71%) |
Jul 13, 2009 | 42.14 | 43.36 | 41.83 | 43.30 | 5,486,283 | +0.76(+1.79%) |
Jul 10, 2009 | 42.24 | 42.81 | 41.81 | 42.54 | 5,613,631 | -0.64(-1.49%) |
Jul 09, 2009 | 42.47 | 43.44 | 42.05 | 43.18 | 8,652,684 | +1.85(+4.48%) |
Jul 08, 2009 | 41.61 | 42.44 | 40.64 | 41.33 | 10,288,266 | -0.17(-0.41%) |
Jul 07, 2009 | 42.44 | 42.44 | 41.38 | 41.50 | 6,594,436 | -0.70(-1.66%) |
Jul 06, 2009 | 42.04 | 42.26 | 40.99 | 42.20 | 6,580,836 | -0.93(-2.16%) |
Jul 02, 2009 | 43.68 | 43.86 | 42.93 | 43.13 | 6,784,092 | -1.31(-2.94%) |
Jul 01, 2009 | 45.53 | 46.09 | 44.32 | 44.44 | 5,743,702 | -0.66(-1.47%) |
Jun 30, 2009 | 45.38 | 46.14 | 44.31 | 45.10 | 5,878,733 | -0.24(-0.52%) |
Jun 29, 2009 | 45.90 | 46.06 | 45.03 | 45.34 | 4,552,118 | +0.19(+0.43%) |
Jun 26, 2009 | 45.63 | 45.87 | 45.03 | 45.14 | 5,967,259 | -0.62(-1.35%) |
Jun 25, 2009 | 45.32 | 46.26 | 45.28 | 45.76 | 6,527,093 | +1.11(+2.48%) |
Jun 24, 2009 | 44.83 | 46.01 | 44.32 | 44.66 | 6,636,194 | +0.14(+0.31%) |
Jun 23, 2009 | 44.68 | 45.36 | 43.96 | 44.52 | 10,196,400 | +0.14(+0.31%) |
Jun 22, 2009 | 45.93 | 46.12 | 44.34 | 44.38 | 8,039,547 | -2.71(-5.76%) |
Jun 19, 2009 | 49.36 | 49.45 | 46.88 | 47.09 | 9,061,737 | -1.59(-3.27%) |
Jun 18, 2009 | 49.36 | 49.91 | 48.46 | 48.69 | 7,122,071 | -0.63(-1.27%) |
Jun 17, 2009 | 49.93 | 50.15 | 48.47 | 49.31 | 7,179,845 | -0.95(-1.89%) |
Jun 16, 2009 | 52.15 | 52.15 | 49.86 | 50.26 | 5,777,945 | -1.68(-3.24%) |
Jun 15, 2009 | 52.05 | 52.20 | 50.59 | 51.95 | 6,297,449 | -0.68(-1.30%) |
Jun 12, 2009 | 52.71 | 53.08 | 52.15 | 52.63 | 4,238,516 | -0.71(-1.34%) |
Jun 11, 2009 | 52.70 | 54.20 | 52.44 | 53.35 | 6,313,333 | +0.84(+1.61%) |
Jun 10, 2009 | 53.25 | 53.25 | 51.65 | 52.50 | 5,472,756 | +0.18(+0.35%) |
Jun 09, 2009 | 52.66 | 52.83 | 51.58 | 52.32 | 5,365,622 | +0.41(+0.79%) |
Jun 08, 2009 | 51.67 | 52.31 | 50.85 | 51.91 | 4,740,459 | +0.49(+0.95%) |
Jun 05, 2009 | 52.47 | 52.81 | 50.90 | 51.42 | 5,598,018 | -0.64(-1.22%) |
Jun 04, 2009 | 52.32 | 52.60 | 51.19 | 52.06 | 6,255,089 | +0.59(+1.14%) |
Jun 03, 2009 | 53.00 | 53.00 | 50.76 | 51.47 | 6,356,700 | -2.02(-3.77%) |
Jun 02, 2009 | 53.50 | 53.75 | 52.58 | 53.49 | 5,155,500 | -0.27(-0.50%) |
Jun 01, 2009 | 53.66 | 54.41 | 53.40 | 53.76 | 6,906,849 | +1.09(+2.06%) |
May 29, 2009 | 53.03 | 53.13 | 52.00 | 52.67 | 5,695,591 | +0.78(+1.49%) |
May 28, 2009 | 49.73 | 52.32 | 49.73 | 51.90 | 6,974,264 | +2.16(+4.34%) |
May 27, 2009 | 49.90 | 50.98 | 49.58 | 49.74 | 5,225,196 | +0.01(+0.01%) |
May 26, 2009 | 48.04 | 49.93 | 47.23 | 49.73 | 4,935,195 | +1.08(+2.22%) |
May 22, 2009 | 49.13 | 49.66 | 48.58 | 48.65 | 3,681,025 | -0.26(-0.54%) |
May 21, 2009 | 49.70 | 49.70 | 47.99 | 48.91 | 6,328,997 | -1.59(-3.16%) |
May 20, 2009 | 50.46 | 52.18 | 50.08 | 50.51 | 7,456,846 | +0.91(+1.84%) |
May 19, 2009 | 49.39 | 50.40 | 48.90 | 49.60 | 4,779,741 | +0.08(+0.16%) |
May 18, 2009 | 48.83 | 49.75 | 48.81 | 49.51 | 5,280,781 | +1.63(+3.39%) |
May 15, 2009 | 48.86 | 49.38 | 47.53 | 47.89 | 5,173,235 | -1.26(-2.57%) |
May 14, 2009 | 48.33 | 49.77 | 47.74 | 49.15 | 5,764,929 | +0.39(+0.81%) |
May 13, 2009 | 50.04 | 50.36 | 48.30 | 48.76 | 5,805,380 | -1.08(-2.16%) |
May 12, 2009 | 52.21 | 52.21 | 49.52 | 49.83 | 7,008,380 | -1.33(-2.59%) |
May 11, 2009 | 51.93 | 51.94 | 50.27 | 51.16 | 6,086,848 | -1.91(-3.59%) |
May 08, 2009 | 51.57 | 53.68 | 51.35 | 53.06 | 7,456,036 | +2.14(+4.21%) |
May 07, 2009 | 52.30 | 53.58 | 50.10 | 50.92 | 9,675,572 | -0.68(-1.32%) |
May 06, 2009 | 50.79 | 52.10 | 50.26 | 51.60 | 7,948,182 | +2.01(+4.05%) |
May 05, 2009 | 49.53 | 50.10 | 48.06 | 49.60 | 7,427,201 | -0.53(-1.06%) |
May 04, 2009 | 49.73 | 50.13 | 49.53 | 50.13 | 7,592,485 | +2.01(+4.18%) |