Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 56.52 | 57.04 | 56.06 | 56.31 | 1,672,546 | -0.18(-0.33%) |
Jul 30, 2009 | 57.55 | 57.62 | 56.35 | 56.49 | 1,479,011 | -0.40(-0.71%) |
Jul 29, 2009 | 56.00 | 57.50 | 55.89 | 56.89 | 3,956,014 | +1.36(+2.44%) |
Jul 28, 2009 | 57.24 | 57.83 | 54.58 | 55.53 | 5,838,379 | -1.56(-2.73%) |
Jul 27, 2009 | 57.60 | 57.60 | 56.72 | 57.09 | 1,454,926 | -0.39(-0.67%) |
Jul 24, 2009 | 57.19 | 57.63 | 56.93 | 57.48 | 858,170 | +0.19(+0.34%) |
Jul 23, 2009 | 56.95 | 57.81 | 56.30 | 57.29 | 1,951,801 | +0.46(+0.81%) |
Jul 22, 2009 | 56.47 | 57.08 | 56.47 | 56.83 | 1,250,532 | +0.00(+0.00%) |
Jul 21, 2009 | 56.43 | 57.00 | 56.17 | 56.83 | 2,072,624 | +0.85(+1.53%) |
Jul 20, 2009 | 56.26 | 56.26 | 55.48 | 55.97 | 1,287,300 | -0.15(-0.27%) |
Jul 17, 2009 | 56.21 | 56.43 | 55.69 | 56.12 | 1,666,906 | -0.31(-0.55%) |
Jul 16, 2009 | 56.28 | 56.72 | 55.74 | 56.43 | 1,225,489 | +0.16(+0.28%) |
Jul 15, 2009 | 56.15 | 56.36 | 55.72 | 56.27 | 1,904,399 | +0.34(+0.61%) |
Jul 14, 2009 | 56.11 | 56.47 | 55.48 | 55.93 | 1,309,943 | -0.22(-0.39%) |
Jul 13, 2009 | 55.48 | 56.28 | 55.43 | 56.15 | 926,430 | +0.62(+1.12%) |
Jul 10, 2009 | 56.34 | 56.50 | 55.22 | 55.53 | 1,287,051 | -0.94(-1.66%) |
Jul 09, 2009 | 56.98 | 56.98 | 55.62 | 56.47 | 1,146,103 | -0.17(-0.30%) |
Jul 08, 2009 | 57.03 | 57.11 | 55.83 | 56.63 | 1,863,381 | -0.14(-0.25%) |
Jul 07, 2009 | 56.33 | 57.07 | 56.32 | 56.77 | 2,468,863 | +0.33(+0.58%) |
Jul 06, 2009 | 55.46 | 56.51 | 55.34 | 56.45 | 1,472,421 | +0.54(+0.97%) |
Jul 02, 2009 | 56.21 | 56.62 | 55.06 | 55.90 | 1,499,662 | -0.79(-1.39%) |
Jul 01, 2009 | 56.98 | 57.22 | 56.32 | 56.69 | 1,227,640 | -0.12(-0.21%) |
Jun 30, 2009 | 56.15 | 57.06 | 56.15 | 56.81 | 1,812,425 | +0.45(+0.80%) |
Jun 29, 2009 | 56.23 | 56.49 | 55.41 | 56.36 | 1,778,359 | +0.18(+0.33%) |
Jun 26, 2009 | 56.40 | 56.67 | 55.65 | 56.17 | 1,288,737 | -0.27(-0.48%) |
Jun 25, 2009 | 55.73 | 56.78 | 55.69 | 56.44 | 2,345,665 | +0.96(+1.74%) |
Jun 24, 2009 | 55.04 | 55.48 | 54.52 | 55.48 | 1,855,811 | +0.63(+1.15%) |
Jun 23, 2009 | 55.22 | 55.36 | 54.18 | 54.85 | 1,775,846 | -0.22(-0.40%) |
Jun 22, 2009 | 55.53 | 55.53 | 54.72 | 55.07 | 1,830,478 | -0.88(-1.57%) |
Jun 19, 2009 | 55.98 | 56.60 | 55.31 | 55.95 | 2,011,803 | -0.10(-0.18%) |
Jun 18, 2009 | 54.48 | 56.19 | 54.41 | 56.05 | 2,474,072 | +1.59(+2.92%) |
Jun 17, 2009 | 52.39 | 54.53 | 51.88 | 54.45 | 3,091,048 | +2.07(+3.95%) |
Jun 16, 2009 | 52.12 | 52.75 | 51.75 | 52.38 | 2,280,720 | +0.89(+1.73%) |
Jun 15, 2009 | 51.87 | 52.24 | 51.21 | 51.49 | 2,358,609 | -0.77(-1.47%) |
Jun 12, 2009 | 50.78 | 52.28 | 50.68 | 52.26 | 2,369,655 | +1.11(+2.16%) |
Jun 11, 2009 | 50.75 | 51.41 | 50.55 | 51.15 | 1,664,978 | +0.67(+1.33%) |
Jun 10, 2009 | 50.99 | 51.08 | 50.08 | 50.48 | 1,459,026 | -0.21(-0.41%) |
Jun 09, 2009 | 51.28 | 51.45 | 50.35 | 50.69 | 1,041,261 | -0.31(-0.61%) |
Jun 08, 2009 | 50.88 | 51.33 | 50.85 | 51.00 | 982,298 | -0.33(-0.64%) |
Jun 05, 2009 | 51.73 | 52.08 | 51.18 | 51.33 | 1,678,736 | -0.28(-0.55%) |
Jun 04, 2009 | 51.45 | 51.65 | 51.04 | 51.61 | 1,794,366 | +0.16(+0.31%) |
Jun 03, 2009 | 51.56 | 51.91 | 51.19 | 51.45 | 1,666,768 | -0.37(-0.71%) |
Jun 02, 2009 | 51.66 | 52.38 | 51.29 | 51.82 | 1,935,685 | -0.05(-0.10%) |
Jun 01, 2009 | 51.51 | 52.01 | 51.41 | 51.87 | 1,979,683 | +0.79(+1.54%) |
May 29, 2009 | 51.41 | 51.54 | 50.80 | 51.09 | 3,022,110 | -0.18(-0.36%) |
May 28, 2009 | 51.24 | 51.62 | 50.73 | 51.27 | 1,937,614 | +0.44(+0.87%) |
May 27, 2009 | 51.12 | 51.35 | 50.69 | 50.83 | 1,115,787 | -0.29(-0.57%) |
May 26, 2009 | 50.01 | 51.31 | 49.58 | 51.12 | 1,773,792 | +1.00(+1.99%) |
May 22, 2009 | 50.46 | 50.95 | 50.10 | 50.12 | 1,188,897 | -0.34(-0.66%) |
May 21, 2009 | 51.34 | 51.57 | 50.11 | 50.46 | 1,980,996 | -1.06(-2.07%) |
May 20, 2009 | 52.12 | 52.34 | 51.44 | 51.52 | 1,377,958 | -0.35(-0.68%) |
May 19, 2009 | 52.29 | 52.59 | 51.81 | 51.87 | 1,206,078 | -0.08(-0.16%) |
May 18, 2009 | 51.93 | 52.18 | 51.17 | 51.96 | 1,951,777 | +0.28(+0.55%) |
May 15, 2009 | 52.91 | 53.05 | 51.52 | 51.67 | 2,490,331 | -1.39(-2.62%) |
May 14, 2009 | 53.72 | 54.01 | 52.74 | 53.06 | 2,309,958 | -0.56(-1.05%) |
May 13, 2009 | 53.62 | 54.28 | 53.23 | 53.62 | 1,311,645 | -0.45(-0.84%) |
May 12, 2009 | 54.46 | 54.76 | 53.47 | 54.08 | 1,579,184 | -0.25(-0.46%) |
May 11, 2009 | 54.19 | 55.10 | 53.94 | 54.33 | 1,579,573 | -0.36(-0.66%) |
May 08, 2009 | 54.18 | 55.30 | 50.75 | 54.69 | 1,904,534 | +0.39(+0.71%) |
May 07, 2009 | 54.08 | 55.04 | 54.03 | 54.30 | 1,426,456 | +0.32(+0.59%) |
May 06, 2009 | 54.34 | 54.47 | 53.37 | 53.98 | 1,154,085 | -0.18(-0.34%) |
May 05, 2009 | 53.59 | 54.44 | 53.18 | 54.17 | 1,383,335 | +0.54(+1.00%) |
May 04, 2009 | 53.44 | 53.63 | 53.30 | 53.63 | 1,569,598 | +0.88(+1.67%) |