Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 61.82 | 61.98 | 61.66 | 61.66 | 5,936 | -0.14(-0.23%) |
Jul 30, 2009 | 62.01 | 62.43 | 61.81 | 61.81 | 13,589 | +0.63(+1.03%) |
Jul 29, 2009 | 61.27 | 61.27 | 60.80 | 61.18 | 4,628 | -0.33(-0.54%) |
Jul 28, 2009 | 61.13 | 61.68 | 60.92 | 61.51 | 5,649 | -0.11(-0.19%) |
Jul 27, 2009 | 61.59 | 61.70 | 61.08 | 61.63 | 15,381 | -0.14(-0.23%) |
Jul 24, 2009 | 60.82 | 61.77 | 60.76 | 61.77 | 939 | +0.51(+0.83%) |
Jul 23, 2009 | 59.82 | 61.51 | 59.75 | 61.26 | 28,271 | +1.44(+2.41%) |
Jul 22, 2009 | 59.44 | 60.05 | 59.32 | 59.82 | 36,522 | +0.28(+0.47%) |
Jul 21, 2009 | 59.60 | 59.72 | 58.78 | 59.54 | 43,264 | +0.28(+0.47%) |
Jul 20, 2009 | 58.92 | 59.33 | 58.57 | 59.27 | 26,269 | +0.99(+1.69%) |
Jul 17, 2009 | 58.24 | 58.40 | 57.81 | 58.28 | 34,617 | +0.09(+0.15%) |
Jul 16, 2009 | 57.59 | 58.41 | 57.36 | 58.19 | 20,657 | +0.61(+1.06%) |
Jul 15, 2009 | 56.56 | 57.61 | 56.56 | 57.58 | 19,150 | +1.71(+3.06%) |
Jul 14, 2009 | 55.31 | 55.88 | 55.31 | 55.87 | 12,320 | +0.54(+0.97%) |
Jul 13, 2009 | 54.33 | 55.41 | 54.33 | 55.34 | 36,281 | +0.85(+1.56%) |
Jul 10, 2009 | 54.53 | 54.57 | 54.15 | 54.49 | 15,863 | -0.01(-0.02%) |
Jul 09, 2009 | 54.39 | 54.86 | 54.31 | 54.50 | 16,942 | +0.41(+0.76%) |
Jul 08, 2009 | 54.51 | 54.60 | 53.39 | 54.09 | 42,632 | -0.18(-0.33%) |
Jul 07, 2009 | 55.49 | 55.49 | 54.20 | 54.27 | 14,523 | -1.26(-2.27%) |
Jul 06, 2009 | 55.68 | 55.69 | 54.90 | 55.53 | 17,616 | -0.72(-1.27%) |
Jul 02, 2009 | 56.99 | 56.99 | 56.21 | 56.25 | 9,986 | -1.59(-2.74%) |
Jul 01, 2009 | 58.07 | 58.35 | 57.76 | 57.83 | 14,033 | +0.00(+0.00%) |
Jun 30, 2009 | 58.09 | 58.40 | 57.44 | 57.83 | 12,429 | -0.22(-0.38%) |
Jun 29, 2009 | 58.02 | 58.31 | 57.76 | 58.05 | 15,822 | +0.26(+0.45%) |
Jun 26, 2009 | 57.70 | 58.00 | 57.56 | 57.79 | 924,597 | -0.17(-0.30%) |
Jun 25, 2009 | 57.27 | 57.97 | 57.27 | 57.97 | 17,552 | +1.59(+2.81%) |
Jun 24, 2009 | 56.02 | 56.85 | 55.99 | 56.38 | 10,186 | +0.77(+1.39%) |
Jun 23, 2009 | 55.98 | 56.02 | 55.08 | 55.61 | 19,942 | -0.13(-0.24%) |
Jun 22, 2009 | 57.28 | 57.28 | 55.74 | 55.74 | 20,471 | -2.14(-3.70%) |
Jun 19, 2009 | 58.28 | 58.37 | 57.67 | 57.88 | 11,466 | +0.15(+0.26%) |
Jun 18, 2009 | 57.51 | 57.81 | 56.94 | 57.73 | 47,987 | +0.17(+0.30%) |
Jun 17, 2009 | 56.99 | 57.94 | 56.96 | 57.55 | 117,841 | +0.13(+0.23%) |
Jun 16, 2009 | 58.71 | 58.84 | 57.31 | 57.42 | 16,490 | -0.95(-1.62%) |
Jun 15, 2009 | 58.89 | 58.89 | 57.93 | 58.37 | 19,530 | -1.48(-2.47%) |
Jun 12, 2009 | 59.25 | 59.85 | 59.12 | 59.85 | 9,877 | -0.25(-0.41%) |
Jun 11, 2009 | 59.80 | 60.58 | 59.80 | 60.10 | 24,893 | +0.73(+1.22%) |
Jun 10, 2009 | 59.32 | 59.39 | 58.64 | 59.37 | 10,316 | -0.24(-0.40%) |
Jun 09, 2009 | 59.15 | 59.87 | 59.03 | 59.61 | 15,852 | +0.92(+1.56%) |
Jun 08, 2009 | 58.38 | 59.03 | 57.90 | 58.69 | 41,721 | -0.45(-0.76%) |
Jun 05, 2009 | 59.89 | 59.89 | 58.84 | 59.14 | 26,728 | -0.05(-0.08%) |
Jun 04, 2009 | 59.04 | 59.21 | 58.47 | 59.19 | 67,929 | +0.52(+0.88%) |
Jun 03, 2009 | 59.31 | 59.31 | 58.09 | 58.67 | 16,215 | -1.21(-2.03%) |
Jun 02, 2009 | 59.33 | 60.18 | 59.30 | 59.89 | 24,864 | +0.25(+0.42%) |
Jun 01, 2009 | 58.80 | 59.87 | 58.71 | 59.64 | 33,462 | +2.06(+3.58%) |
May 29, 2009 | 56.84 | 57.57 | 56.78 | 57.57 | 50,911 | +0.87(+1.53%) |
May 28, 2009 | 56.43 | 56.78 | 55.48 | 56.70 | 39,867 | +0.75(+1.35%) |
May 27, 2009 | 56.43 | 57.22 | 55.95 | 55.95 | 31,586 | -0.72(-1.26%) |
May 26, 2009 | 54.29 | 56.71 | 54.29 | 56.67 | 22,559 | +1.76(+3.20%) |
May 22, 2009 | 54.97 | 55.53 | 54.61 | 54.91 | 72,049 | +0.07(+0.12%) |
May 21, 2009 | 55.44 | 55.58 | 54.40 | 54.84 | 41,291 | -1.30(-2.31%) |
May 20, 2009 | 56.80 | 57.70 | 56.13 | 56.14 | 64,695 | -0.28(-0.49%) |
May 19, 2009 | 56.01 | 56.93 | 55.72 | 56.42 | 107,802 | +0.37(+0.66%) |
May 18, 2009 | 54.87 | 56.09 | 54.70 | 56.04 | 43,511 | +1.61(+2.95%) |
May 15, 2009 | 54.53 | 55.24 | 54.19 | 54.44 | 41,200 | -0.28(-0.51%) |
May 14, 2009 | 54.12 | 55.18 | 53.02 | 54.72 | 30,130 | +0.49(+0.90%) |
May 13, 2009 | 55.51 | 55.51 | 54.13 | 54.23 | 391,904 | -2.17(-3.85%) |
May 12, 2009 | 56.77 | 56.77 | 55.56 | 56.40 | 33,937 | -0.43(-0.76%) |
May 11, 2009 | 56.57 | 57.25 | 56.14 | 56.83 | 269,449 | -0.70(-1.21%) |
May 08, 2009 | 57.17 | 57.70 | 56.52 | 57.53 | 176,463 | +1.43(+2.56%) |
May 07, 2009 | 58.32 | 58.32 | 55.78 | 56.09 | 89,716 | -1.30(-2.26%) |
May 06, 2009 | 57.55 | 57.56 | 56.52 | 57.39 | 81,662 | +0.09(+0.15%) |
May 05, 2009 | 57.23 | 57.33 | 56.38 | 57.31 | 190,237 | -0.05(-0.08%) |
May 04, 2009 | 55.79 | 57.35 | 55.60 | 57.35 | 194,837 | +2.20(+3.98%) |