Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 57.98 | 58.94 | 57.74 | 58.38 | 2,945,111 | +0.40(+0.68%) |
Jul 30, 2009 | 57.26 | 59.04 | 56.83 | 57.98 | 4,067,909 | +1.40(+2.48%) |
Jul 29, 2009 | 56.06 | 57.37 | 55.61 | 56.58 | 2,993,050 | +0.12(+0.21%) |
Jul 28, 2009 | 56.73 | 57.41 | 56.02 | 56.46 | 3,386,394 | -0.46(-0.80%) |
Jul 27, 2009 | 56.36 | 57.33 | 55.50 | 56.91 | 3,499,391 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.93 | 54.61 | 55.91 | 3,904,891 | +0.64(+1.15%) |
Jul 23, 2009 | 52.74 | 55.64 | 52.49 | 55.28 | 5,327,197 | +2.10(+3.95%) |
Jul 22, 2009 | 51.50 | 53.54 | 51.22 | 53.18 | 3,447,597 | +1.14(+2.20%) |
Jul 21, 2009 | 53.35 | 53.46 | 51.30 | 52.03 | 3,955,418 | -1.05(-1.98%) |
Jul 20, 2009 | 52.21 | 53.17 | 51.85 | 53.08 | 3,751,601 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.55 | 51.78 | 52.03 | 6,349,188 | -1.14(-2.14%) |
Jul 16, 2009 | 49.17 | 53.79 | 49.11 | 53.17 | 11,353,590 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.43 | 48.24 | 49.36 | 5,448,061 | +1.57(+3.28%) |
Jul 14, 2009 | 47.99 | 48.26 | 46.97 | 47.79 | 2,611,609 | -0.22(-0.47%) |
Jul 13, 2009 | 47.03 | 48.01 | 47.01 | 48.01 | 3,019,972 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.50 | 46.18 | 47.22 | 2,729,600 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.90 | 45.92 | 46.41 | 2,820,852 | +0.49(+1.07%) |
Jul 08, 2009 | 47.15 | 48.11 | 45.24 | 45.92 | 6,309,717 | -0.83(-1.77%) |
Jul 07, 2009 | 48.13 | 48.13 | 46.73 | 46.74 | 3,264,910 | -1.48(-3.07%) |
Jul 06, 2009 | 46.57 | 48.31 | 46.45 | 48.22 | 5,977,221 | +1.48(+3.17%) |
Jul 02, 2009 | 47.46 | 47.80 | 46.53 | 46.74 | 3,591,873 | -1.60(-3.31%) |
Jul 01, 2009 | 48.02 | 49.20 | 47.97 | 48.34 | 2,685,749 | +0.48(+1.01%) |
Jun 30, 2009 | 48.99 | 49.00 | 47.43 | 47.86 | 4,819,992 | -0.01(-0.02%) |
Jun 29, 2009 | 47.80 | 48.43 | 47.11 | 47.87 | 2,920,988 | +0.19(+0.40%) |
Jun 26, 2009 | 47.86 | 48.27 | 47.38 | 47.68 | 3,840,063 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.44 | 7,477,407 | +2.93(+6.43%) |
Jun 24, 2009 | 44.03 | 46.48 | 43.71 | 45.51 | 7,602,661 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.50 | 43.67 | 5,569,105 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.10 | 42.90 | 43.07 | 5,141,349 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.24 | 43.88 | 44.27 | 3,478,841 | -0.44(-0.98%) |
Jun 18, 2009 | 44.43 | 45.03 | 43.54 | 44.71 | 4,811,251 | +1.08(+2.49%) |
Jun 17, 2009 | 43.27 | 44.49 | 42.82 | 43.63 | 10,598,603 | -0.62(-1.40%) |
Jun 16, 2009 | 44.66 | 45.84 | 43.66 | 44.25 | 5,819,717 | -0.51(-1.13%) |
Jun 15, 2009 | 46.20 | 46.40 | 44.51 | 44.75 | 4,720,949 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.38 | 46.15 | 46.80 | 4,467,638 | -1.52(-3.15%) |
Jun 11, 2009 | 48.92 | 49.51 | 48.19 | 48.32 | 4,090,212 | -0.94(-1.90%) |
Jun 10, 2009 | 50.28 | 50.28 | 48.22 | 49.26 | 2,881,282 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.54 | 48.28 | 49.10 | 2,625,629 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.96 | 47.91 | 48.58 | 2,894,847 | -0.56(-1.14%) |
Jun 05, 2009 | 49.67 | 50.67 | 48.94 | 49.14 | 4,431,606 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.92 | 49.05 | 2,216,316 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.41 | 47.93 | 48.45 | 3,112,924 | -1.16(-2.34%) |
Jun 02, 2009 | 49.90 | 51.10 | 49.20 | 49.61 | 2,709,620 | -0.20(-0.40%) |
Jun 01, 2009 | 49.30 | 50.11 | 48.00 | 49.80 | 2,992,338 | +2.11(+4.42%) |
May 29, 2009 | 46.22 | 47.72 | 45.98 | 47.70 | 3,292,164 | +1.59(+3.45%) |
May 28, 2009 | 46.53 | 46.89 | 44.88 | 46.10 | 3,355,325 | +0.19(+0.41%) |
May 27, 2009 | 47.71 | 48.14 | 45.76 | 45.92 | 2,832,472 | -1.71(-3.60%) |
May 26, 2009 | 45.07 | 47.91 | 45.05 | 47.63 | 3,521,765 | +2.16(+4.75%) |
May 22, 2009 | 45.99 | 46.16 | 44.50 | 45.47 | 3,525,041 | -0.51(-1.10%) |
May 21, 2009 | 47.26 | 47.26 | 45.30 | 45.98 | 3,440,591 | -1.94(-4.04%) |
May 20, 2009 | 47.76 | 49.31 | 47.24 | 47.91 | 5,161,791 | +0.89(+1.90%) |
May 19, 2009 | 46.55 | 47.61 | 46.47 | 47.02 | 3,401,581 | +0.50(+1.07%) |
May 18, 2009 | 46.10 | 46.65 | 45.40 | 46.52 | 4,193,627 | +0.93(+2.04%) |
May 15, 2009 | 46.13 | 46.97 | 45.24 | 45.59 | 4,205,524 | -0.37(-0.81%) |
May 14, 2009 | 45.36 | 46.57 | 45.28 | 45.96 | 3,161,148 | +0.60(+1.33%) |
May 13, 2009 | 46.86 | 46.86 | 44.98 | 45.36 | 4,623,047 | -2.07(-4.37%) |
May 12, 2009 | 49.05 | 49.30 | 46.89 | 47.43 | 4,774,698 | -1.76(-3.59%) |
May 11, 2009 | 50.30 | 50.85 | 49.06 | 49.19 | 4,946,486 | -2.49(-4.81%) |
May 08, 2009 | 51.72 | 52.46 | 50.77 | 51.68 | 3,671,062 | +0.64(+1.25%) |
May 07, 2009 | 53.39 | 53.49 | 50.43 | 51.04 | 4,904,714 | -2.06(-3.87%) |
May 06, 2009 | 52.65 | 53.21 | 51.63 | 53.10 | 4,222,031 | +0.82(+1.56%) |
May 05, 2009 | 51.15 | 52.49 | 51.01 | 52.28 | 4,643,077 | +1.08(+2.10%) |
May 04, 2009 | 47.60 | 51.33 | 47.38 | 51.21 | 4,914,410 | +3.77(+7.94%) |