Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 56.11 | 56.63 | 55.65 | 55.90 | 1,684,754 | -0.18(-0.33%) |
Jul 30, 2009 | 57.13 | 57.20 | 55.94 | 56.08 | 1,489,806 | -0.40(-0.71%) |
Jul 29, 2009 | 55.59 | 57.08 | 55.48 | 56.48 | 3,984,890 | +1.35(+2.44%) |
Jul 28, 2009 | 56.83 | 57.41 | 54.18 | 55.13 | 5,880,995 | -1.55(-2.73%) |
Jul 27, 2009 | 57.18 | 57.18 | 56.31 | 56.68 | 1,465,546 | -0.38(-0.67%) |
Jul 24, 2009 | 56.78 | 57.21 | 56.52 | 57.06 | 864,434 | +0.19(+0.34%) |
Jul 23, 2009 | 56.54 | 57.39 | 55.89 | 56.87 | 1,966,048 | +0.46(+0.81%) |
Jul 22, 2009 | 56.06 | 56.66 | 56.06 | 56.41 | 1,259,660 | +0.00(+0.00%) |
Jul 21, 2009 | 56.02 | 56.59 | 55.76 | 56.41 | 2,087,753 | +0.85(+1.53%) |
Jul 20, 2009 | 55.85 | 55.85 | 55.07 | 55.56 | 1,296,696 | -0.15(-0.27%) |
Jul 17, 2009 | 55.80 | 56.02 | 55.28 | 55.71 | 1,679,073 | -0.31(-0.55%) |
Jul 16, 2009 | 55.87 | 56.31 | 55.33 | 56.02 | 1,234,434 | +0.16(+0.28%) |
Jul 15, 2009 | 55.74 | 55.95 | 55.32 | 55.86 | 1,918,300 | +0.34(+0.61%) |
Jul 14, 2009 | 55.71 | 56.06 | 55.08 | 55.52 | 1,319,505 | -0.22(-0.39%) |
Jul 13, 2009 | 55.07 | 55.87 | 55.03 | 55.74 | 933,192 | +0.62(+1.12%) |
Jul 10, 2009 | 55.93 | 56.09 | 54.82 | 55.12 | 1,296,445 | -0.93(-1.66%) |
Jul 09, 2009 | 56.57 | 56.57 | 55.22 | 56.06 | 1,154,469 | -0.17(-0.30%) |
Jul 08, 2009 | 56.62 | 56.70 | 55.43 | 56.22 | 1,876,982 | -0.14(-0.25%) |
Jul 07, 2009 | 55.92 | 56.65 | 55.91 | 56.36 | 2,486,884 | +0.32(+0.58%) |
Jul 06, 2009 | 55.06 | 56.10 | 54.94 | 56.04 | 1,483,169 | +0.54(+0.97%) |
Jul 02, 2009 | 55.81 | 56.21 | 54.66 | 55.50 | 1,510,608 | -0.78(-1.39%) |
Jul 01, 2009 | 56.57 | 56.80 | 55.91 | 56.28 | 1,236,600 | -0.12(-0.21%) |
Jun 30, 2009 | 55.75 | 56.65 | 55.75 | 56.40 | 1,825,655 | +0.45(+0.80%) |
Jun 29, 2009 | 55.82 | 56.08 | 55.01 | 55.95 | 1,791,339 | +0.18(+0.33%) |
Jun 26, 2009 | 55.99 | 56.26 | 55.25 | 55.76 | 1,298,144 | -0.27(-0.48%) |
Jun 25, 2009 | 55.32 | 56.37 | 55.28 | 56.03 | 2,362,786 | +0.96(+1.74%) |
Jun 24, 2009 | 54.64 | 55.07 | 54.13 | 55.07 | 1,869,357 | +0.62(+1.15%) |
Jun 23, 2009 | 54.82 | 54.96 | 53.78 | 54.45 | 1,788,808 | -0.22(-0.40%) |
Jun 22, 2009 | 55.12 | 55.12 | 54.33 | 54.67 | 1,843,839 | -0.87(-1.57%) |
Jun 19, 2009 | 55.57 | 56.19 | 54.91 | 55.54 | 2,026,487 | -0.10(-0.18%) |
Jun 18, 2009 | 54.08 | 55.78 | 54.02 | 55.64 | 2,492,131 | +1.58(+2.92%) |
Jun 17, 2009 | 52.01 | 54.13 | 51.50 | 54.06 | 3,113,610 | +2.05(+3.95%) |
Jun 16, 2009 | 51.75 | 52.37 | 51.37 | 52.00 | 2,297,368 | +0.89(+1.73%) |
Jun 15, 2009 | 51.50 | 51.86 | 50.84 | 51.12 | 2,375,825 | -0.76(-1.47%) |
Jun 12, 2009 | 50.42 | 51.90 | 50.32 | 51.88 | 2,386,952 | +1.10(+2.16%) |
Jun 11, 2009 | 50.38 | 51.04 | 50.18 | 50.78 | 1,677,131 | +0.67(+1.33%) |
Jun 10, 2009 | 50.62 | 50.71 | 49.72 | 50.12 | 1,469,676 | -0.21(-0.41%) |
Jun 09, 2009 | 50.91 | 51.08 | 49.98 | 50.32 | 1,048,861 | -0.31(-0.61%) |
Jun 08, 2009 | 50.51 | 50.96 | 50.48 | 50.63 | 989,468 | -0.32(-0.64%) |
Jun 05, 2009 | 51.36 | 51.70 | 50.81 | 50.96 | 1,690,989 | -0.28(-0.55%) |
Jun 04, 2009 | 51.07 | 51.27 | 50.67 | 51.24 | 1,807,463 | +0.16(+0.31%) |
Jun 03, 2009 | 51.19 | 51.53 | 50.81 | 51.08 | 1,678,934 | -0.37(-0.71%) |
Jun 02, 2009 | 51.29 | 52.00 | 50.92 | 51.45 | 1,949,814 | -0.05(-0.10%) |
Jun 01, 2009 | 51.14 | 51.63 | 51.04 | 51.50 | 1,994,133 | +0.78(+1.54%) |
May 29, 2009 | 51.04 | 51.16 | 50.43 | 50.71 | 3,044,169 | -0.18(-0.36%) |
May 28, 2009 | 50.86 | 51.25 | 50.37 | 50.90 | 1,951,757 | +0.44(+0.87%) |
May 27, 2009 | 50.75 | 50.98 | 50.32 | 50.46 | 1,123,932 | -0.29(-0.57%) |
May 26, 2009 | 49.65 | 50.94 | 49.22 | 50.75 | 1,786,739 | +0.99(+1.99%) |
May 22, 2009 | 50.09 | 50.58 | 49.74 | 49.76 | 1,197,575 | -0.33(-0.66%) |
May 21, 2009 | 50.97 | 51.20 | 49.75 | 50.09 | 1,995,456 | -1.06(-2.07%) |
May 20, 2009 | 51.74 | 51.96 | 51.06 | 51.15 | 1,388,016 | -0.35(-0.68%) |
May 19, 2009 | 51.91 | 52.20 | 51.43 | 51.50 | 1,214,881 | -0.08(-0.16%) |
May 18, 2009 | 51.55 | 51.80 | 50.80 | 51.58 | 1,966,024 | +0.28(+0.55%) |
May 15, 2009 | 52.53 | 52.66 | 51.15 | 51.30 | 2,508,508 | -1.38(-2.62%) |
May 14, 2009 | 53.33 | 53.62 | 52.35 | 52.68 | 2,326,818 | -0.56(-1.05%) |
May 13, 2009 | 53.23 | 53.88 | 52.84 | 53.24 | 1,321,219 | -0.45(-0.84%) |
May 12, 2009 | 54.07 | 54.37 | 53.09 | 53.68 | 1,590,711 | -0.25(-0.46%) |
May 11, 2009 | 53.80 | 54.70 | 53.55 | 53.93 | 1,591,103 | -0.36(-0.66%) |
May 08, 2009 | 53.78 | 54.90 | 50.38 | 54.29 | 1,918,436 | +0.38(+0.71%) |
May 07, 2009 | 53.68 | 54.64 | 53.64 | 53.91 | 1,436,868 | +0.32(+0.59%) |
May 06, 2009 | 53.95 | 54.08 | 52.99 | 53.59 | 1,162,509 | -0.18(-0.34%) |
May 05, 2009 | 53.20 | 54.04 | 52.79 | 53.78 | 1,393,432 | +0.53(+1.00%) |
May 04, 2009 | 53.05 | 53.24 | 52.91 | 53.24 | 1,581,055 | +0.87(+1.67%) |