Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 48.17 | 50.13 | 47.96 | 49.92 | 1,562,820 | +1.86(+3.88%) |
Jul 30, 2009 | 48.00 | 49.02 | 47.80 | 48.06 | 2,820,954 | +0.10(+0.22%) |
Jul 29, 2009 | 48.86 | 48.94 | 47.38 | 47.96 | 1,204,556 | -0.83(-1.70%) |
Jul 28, 2009 | 51.10 | 51.23 | 48.27 | 48.78 | 1,914,829 | -3.99(-7.57%) |
Jul 27, 2009 | 53.82 | 53.95 | 52.47 | 52.78 | 1,233,532 | +0.15(+0.29%) |
Jul 24, 2009 | 52.82 | 53.73 | 52.43 | 52.62 | 1,225,917 | -0.79(-1.47%) |
Jul 23, 2009 | 53.08 | 54.38 | 52.90 | 53.41 | 1,313,132 | +0.59(+1.13%) |
Jul 22, 2009 | 52.14 | 53.62 | 51.92 | 52.82 | 671,184 | +0.17(+0.32%) |
Jul 21, 2009 | 54.06 | 54.19 | 51.44 | 52.65 | 1,339,453 | -0.99(-1.84%) |
Jul 20, 2009 | 53.04 | 53.83 | 52.48 | 53.64 | 1,135,859 | +2.22(+4.31%) |
Jul 17, 2009 | 50.74 | 51.57 | 50.29 | 51.42 | 1,022,033 | +0.91(+1.80%) |
Jul 16, 2009 | 50.47 | 50.74 | 49.71 | 50.51 | 867,061 | -0.33(-0.65%) |
Jul 15, 2009 | 50.67 | 51.51 | 50.59 | 50.84 | 1,387,253 | +1.64(+3.33%) |
Jul 14, 2009 | 49.34 | 49.62 | 48.37 | 49.20 | 1,372,076 | +0.92(+1.90%) |
Jul 13, 2009 | 46.48 | 48.43 | 45.67 | 48.28 | 1,434,472 | +1.08(+2.30%) |
Jul 10, 2009 | 46.70 | 47.86 | 46.25 | 47.20 | 1,342,774 | -0.14(-0.29%) |
Jul 09, 2009 | 47.93 | 49.01 | 46.93 | 47.34 | 2,170,611 | +0.71(+1.52%) |
Jul 08, 2009 | 48.55 | 49.03 | 45.89 | 46.63 | 1,959,853 | -2.22(-4.54%) |
Jul 07, 2009 | 48.83 | 49.55 | 47.99 | 48.85 | 1,313,502 | -0.30(-0.61%) |
Jul 06, 2009 | 49.55 | 50.33 | 48.62 | 49.14 | 1,895,950 | -2.76(-5.33%) |
Jul 02, 2009 | 52.04 | 52.30 | 51.65 | 51.91 | 972,085 | -2.14(-3.96%) |
Jul 01, 2009 | 53.12 | 54.43 | 53.08 | 54.05 | 1,669,309 | +2.48(+4.80%) |
Jun 30, 2009 | 53.56 | 53.74 | 51.29 | 51.57 | 1,437,470 | -1.98(-3.69%) |
Jun 29, 2009 | 54.10 | 54.38 | 53.24 | 53.55 | 1,110,451 | +0.05(+0.09%) |
Jun 26, 2009 | 54.69 | 54.74 | 53.48 | 53.50 | 1,065,554 | -1.18(-2.16%) |
Jun 25, 2009 | 53.73 | 54.69 | 52.92 | 54.68 | 1,411,210 | +1.31(+2.45%) |
Jun 24, 2009 | 53.06 | 53.81 | 52.56 | 53.37 | 1,533,489 | +1.58(+3.06%) |
Jun 23, 2009 | 50.31 | 52.07 | 49.70 | 51.79 | 1,190,774 | +2.24(+4.53%) |
Jun 22, 2009 | 51.44 | 51.50 | 49.52 | 49.55 | 2,396,183 | -3.29(-6.22%) |
Jun 19, 2009 | 52.41 | 53.62 | 52.14 | 52.83 | 3,363,012 | +2.07(+4.08%) |
Jun 18, 2009 | 52.10 | 52.14 | 50.71 | 50.76 | 2,124,201 | -1.64(-3.13%) |
Jun 17, 2009 | 52.46 | 52.96 | 51.60 | 52.40 | 2,254,693 | -1.13(-2.10%) |
Jun 16, 2009 | 53.31 | 54.16 | 52.56 | 53.52 | 1,610,713 | +0.44(+0.83%) |
Jun 15, 2009 | 53.91 | 53.94 | 52.79 | 53.08 | 1,470,868 | -1.30(-2.39%) |
Jun 12, 2009 | 55.77 | 55.91 | 53.97 | 54.38 | 1,837,897 | -2.62(-4.60%) |
Jun 11, 2009 | 56.69 | 58.25 | 56.16 | 57.00 | 1,670,990 | +0.20(+0.35%) |
Jun 10, 2009 | 58.27 | 58.36 | 55.82 | 56.80 | 1,677,832 | +0.12(+0.21%) |
Jun 09, 2009 | 57.66 | 57.68 | 56.32 | 56.68 | 1,796,374 | -0.26(-0.45%) |
Jun 08, 2009 | 55.73 | 57.22 | 54.26 | 56.94 | 2,522,432 | +1.86(+3.37%) |
Jun 05, 2009 | 56.80 | 57.05 | 54.75 | 55.08 | 2,727,364 | -2.94(-5.07%) |
Jun 04, 2009 | 56.73 | 58.16 | 56.14 | 58.03 | 1,767,117 | +1.33(+2.34%) |
Jun 03, 2009 | 57.88 | 58.78 | 56.31 | 56.70 | 2,368,530 | -2.74(-4.61%) |
Jun 02, 2009 | 57.75 | 59.64 | 57.61 | 59.44 | 2,763,880 | +2.77(+4.89%) |
Jun 01, 2009 | 57.82 | 58.25 | 56.62 | 56.67 | 2,626,581 | +0.56(+1.00%) |
May 29, 2009 | 58.17 | 58.89 | 55.77 | 56.10 | 2,746,394 | -0.06(-0.10%) |
May 28, 2009 | 55.13 | 56.63 | 55.13 | 56.16 | 2,196,824 | +2.59(+4.83%) |
May 27, 2009 | 55.36 | 55.36 | 53.47 | 53.57 | 2,007,231 | -0.97(-1.78%) |
May 26, 2009 | 53.48 | 54.56 | 52.79 | 54.55 | 2,122,898 | +0.91(+1.69%) |
May 22, 2009 | 55.19 | 55.24 | 53.24 | 53.64 | 2,095,669 | +0.22(+0.41%) |
May 21, 2009 | 52.42 | 53.69 | 51.75 | 53.42 | 2,216,431 | +0.37(+0.70%) |
May 20, 2009 | 52.15 | 53.85 | 52.04 | 53.05 | 3,614,104 | +2.70(+5.36%) |
May 19, 2009 | 49.38 | 51.07 | 49.28 | 50.35 | 2,014,455 | +1.99(+4.10%) |
May 18, 2009 | 47.84 | 49.14 | 46.69 | 48.37 | 1,619,780 | +0.51(+1.07%) |
May 15, 2009 | 49.37 | 49.43 | 47.10 | 47.85 | 1,945,011 | -0.75(-1.54%) |
May 14, 2009 | 47.87 | 49.15 | 46.98 | 48.60 | 2,453,765 | +2.65(+5.77%) |
May 13, 2009 | 46.56 | 47.55 | 45.58 | 45.95 | 1,849,227 | -2.13(-4.43%) |
May 12, 2009 | 47.04 | 48.37 | 46.72 | 48.08 | 1,776,438 | +1.52(+3.26%) |
May 11, 2009 | 45.27 | 46.56 | 45.27 | 46.56 | 1,267,737 | -0.08(-0.17%) |
May 08, 2009 | 44.28 | 46.64 | 43.87 | 46.64 | 2,042,336 | +3.60(+8.37%) |
May 07, 2009 | 43.45 | 43.62 | 41.61 | 43.04 | 1,818,236 | +0.70(+1.65%) |
May 06, 2009 | 41.87 | 42.44 | 41.55 | 42.34 | 1,080,025 | +2.15(+5.36%) |
May 05, 2009 | 41.68 | 41.69 | 39.59 | 40.18 | 980,278 | -1.00(-2.44%) |
May 04, 2009 | 40.83 | 41.24 | 40.02 | 41.19 | 1,116,881 | +1.36(+3.41%) |