Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 57.97 | 58.93 | 57.73 | 58.37 | 2,945,522 | +0.40(+0.68%) |
Jul 30, 2009 | 57.25 | 59.03 | 56.83 | 57.97 | 4,068,477 | +1.40(+2.48%) |
Jul 29, 2009 | 56.05 | 57.36 | 55.61 | 56.57 | 2,993,468 | +0.12(+0.21%) |
Jul 28, 2009 | 56.72 | 57.40 | 56.01 | 56.45 | 3,386,867 | -0.46(-0.80%) |
Jul 27, 2009 | 56.35 | 57.33 | 55.49 | 56.90 | 3,499,880 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.92 | 54.60 | 55.91 | 3,905,436 | +0.64(+1.15%) |
Jul 23, 2009 | 52.73 | 55.63 | 52.48 | 55.27 | 5,327,941 | +2.10(+3.95%) |
Jul 22, 2009 | 51.49 | 53.53 | 51.21 | 53.17 | 3,448,078 | +1.14(+2.20%) |
Jul 21, 2009 | 53.34 | 53.45 | 51.29 | 52.03 | 3,955,971 | -1.05(-1.98%) |
Jul 20, 2009 | 52.20 | 53.16 | 51.85 | 53.08 | 3,752,125 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.54 | 51.77 | 52.03 | 6,350,074 | -1.14(-2.14%) |
Jul 16, 2009 | 49.16 | 53.78 | 49.10 | 53.16 | 11,355,175 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.42 | 48.23 | 49.35 | 5,448,822 | +1.57(+3.28%) |
Jul 14, 2009 | 47.98 | 48.26 | 46.97 | 47.78 | 2,611,973 | -0.22(-0.47%) |
Jul 13, 2009 | 47.02 | 48.01 | 47.00 | 48.01 | 3,020,394 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.49 | 46.18 | 47.22 | 2,729,981 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.89 | 45.91 | 46.40 | 2,821,246 | +0.49(+1.07%) |
Jul 08, 2009 | 47.14 | 48.10 | 45.24 | 45.91 | 6,310,598 | -0.83(-1.77%) |
Jul 07, 2009 | 48.12 | 48.12 | 46.73 | 46.73 | 3,265,365 | -1.48(-3.07%) |
Jul 06, 2009 | 46.56 | 48.30 | 46.44 | 48.21 | 5,978,055 | +1.48(+3.17%) |
Jul 02, 2009 | 47.45 | 47.79 | 46.52 | 46.73 | 3,592,374 | -1.60(-3.31%) |
Jul 01, 2009 | 48.02 | 49.20 | 47.97 | 48.34 | 2,686,124 | +0.48(+1.01%) |
Jun 30, 2009 | 48.98 | 49.00 | 47.42 | 47.85 | 4,820,665 | -0.01(-0.02%) |
Jun 29, 2009 | 47.79 | 48.42 | 47.10 | 47.86 | 2,921,396 | +0.19(+0.40%) |
Jun 26, 2009 | 47.85 | 48.27 | 47.37 | 47.67 | 3,840,599 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.43 | 7,478,451 | +2.93(+6.43%) |
Jun 24, 2009 | 44.02 | 46.48 | 43.71 | 45.50 | 7,603,722 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.49 | 43.66 | 5,569,882 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.09 | 42.90 | 43.06 | 5,142,067 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.23 | 43.88 | 44.27 | 3,479,327 | -0.44(-0.98%) |
Jun 18, 2009 | 44.42 | 45.02 | 43.53 | 44.70 | 4,811,923 | +1.08(+2.49%) |
Jun 17, 2009 | 43.26 | 44.48 | 42.81 | 43.62 | 10,600,083 | -0.62(-1.40%) |
Jun 16, 2009 | 44.65 | 45.83 | 43.65 | 44.24 | 5,820,529 | -0.51(-1.13%) |
Jun 15, 2009 | 46.19 | 46.39 | 44.51 | 44.75 | 4,721,608 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.37 | 46.14 | 46.80 | 4,468,261 | -1.52(-3.15%) |
Jun 11, 2009 | 48.91 | 49.51 | 48.18 | 48.32 | 4,090,783 | -0.94(-1.90%) |
Jun 10, 2009 | 50.27 | 50.27 | 48.21 | 49.26 | 2,881,685 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.53 | 48.27 | 49.09 | 2,625,995 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.95 | 47.90 | 48.58 | 2,895,251 | -0.56(-1.14%) |
Jun 05, 2009 | 49.66 | 50.66 | 48.94 | 49.14 | 4,432,224 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.91 | 49.04 | 2,216,626 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.40 | 47.92 | 48.44 | 3,113,358 | -1.16(-2.34%) |
Jun 02, 2009 | 49.89 | 51.09 | 49.20 | 49.60 | 2,709,999 | -0.20(-0.40%) |
Jun 01, 2009 | 49.29 | 50.11 | 47.99 | 49.80 | 2,992,755 | +2.11(+4.42%) |
May 29, 2009 | 46.21 | 47.72 | 45.97 | 47.69 | 3,292,624 | +1.59(+3.45%) |
May 28, 2009 | 46.53 | 46.88 | 44.88 | 46.10 | 3,355,794 | +0.19(+0.41%) |
May 27, 2009 | 47.71 | 48.14 | 45.75 | 45.91 | 2,832,868 | -1.71(-3.60%) |
May 26, 2009 | 45.07 | 47.90 | 45.04 | 47.62 | 3,522,256 | +2.16(+4.75%) |
May 22, 2009 | 45.99 | 46.16 | 44.50 | 45.46 | 3,525,533 | -0.51(-1.10%) |
May 21, 2009 | 47.25 | 47.25 | 45.29 | 45.97 | 3,441,072 | -1.94(-4.04%) |
May 20, 2009 | 47.75 | 49.30 | 47.23 | 47.90 | 5,162,512 | +0.89(+1.90%) |
May 19, 2009 | 46.55 | 47.60 | 46.46 | 47.01 | 3,402,056 | +0.50(+1.07%) |
May 18, 2009 | 46.10 | 46.64 | 45.39 | 46.51 | 4,194,212 | +0.93(+2.04%) |
May 15, 2009 | 46.12 | 46.97 | 45.24 | 45.58 | 4,206,111 | -0.37(-0.81%) |
May 14, 2009 | 45.36 | 46.56 | 45.27 | 45.95 | 3,161,589 | +0.60(+1.33%) |
May 13, 2009 | 46.86 | 46.86 | 44.97 | 45.35 | 4,623,693 | -2.07(-4.37%) |
May 12, 2009 | 49.04 | 49.29 | 46.88 | 47.42 | 4,775,365 | -1.76(-3.59%) |
May 11, 2009 | 50.30 | 50.84 | 49.05 | 49.19 | 4,947,176 | -2.49(-4.81%) |
May 08, 2009 | 51.72 | 52.46 | 50.76 | 51.67 | 3,671,575 | +0.64(+1.25%) |
May 07, 2009 | 53.39 | 53.48 | 50.43 | 51.04 | 4,905,399 | -2.06(-3.87%) |
May 06, 2009 | 52.65 | 53.20 | 51.62 | 53.09 | 4,222,620 | +0.82(+1.56%) |
May 05, 2009 | 51.14 | 52.48 | 51.00 | 52.28 | 4,643,725 | +1.08(+2.10%) |
May 04, 2009 | 47.60 | 51.32 | 47.37 | 51.20 | 4,915,096 | +3.77(+7.94%) |