Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 58.33 | 59.25 | 57.93 | 59.03 | 24,798,486 | +1.28(+2.21%) |
Jul 30, 2009 | 57.31 | 58.88 | 57.14 | 57.75 | 38,347,104 | +3.74(+6.93%) |
Jul 29, 2009 | 54.80 | 54.80 | 53.35 | 54.01 | 18,162,624 | -1.15(-2.08%) |
Jul 28, 2009 | 53.97 | 55.95 | 53.66 | 55.15 | 23,941,284 | +0.93(+1.71%) |
Jul 27, 2009 | 54.19 | 54.54 | 53.00 | 54.23 | 17,481,734 | +1.23(+2.33%) |
Jul 24, 2009 | 52.38 | 53.08 | 51.89 | 53.00 | 13,556,036 | +0.35(+0.67%) |
Jul 23, 2009 | 51.32 | 53.22 | 50.97 | 52.64 | 23,204,468 | +1.41(+2.75%) |
Jul 22, 2009 | 50.04 | 51.72 | 49.56 | 51.23 | 17,738,360 | +0.70(+1.39%) |
Jul 21, 2009 | 51.89 | 52.03 | 49.87 | 50.53 | 22,967,798 | -0.88(-1.71%) |
Jul 20, 2009 | 51.59 | 52.56 | 51.01 | 51.41 | 21,423,494 | +0.09(+0.17%) |
Jul 17, 2009 | 52.47 | 52.78 | 50.88 | 51.32 | 41,066,236 | -3.30(-6.05%) |
Jul 16, 2009 | 53.17 | 55.07 | 52.42 | 54.63 | 20,955,506 | +0.70(+1.31%) |
Jul 15, 2009 | 52.51 | 54.10 | 52.27 | 53.92 | 20,920,098 | +2.64(+5.15%) |
Jul 14, 2009 | 50.97 | 51.67 | 50.48 | 51.28 | 16,240,170 | +0.79(+1.57%) |
Jul 13, 2009 | 49.78 | 50.66 | 49.04 | 50.48 | 23,080,208 | +3.00(+6.31%) |
Jul 10, 2009 | 47.31 | 47.80 | 46.71 | 47.49 | 15,915,980 | -0.35(-0.74%) |
Jul 09, 2009 | 48.19 | 48.41 | 46.83 | 47.84 | 18,512,788 | +0.66(+1.40%) |
Jul 08, 2009 | 48.41 | 48.72 | 46.26 | 47.18 | 31,697,338 | -1.32(-2.72%) |
Jul 07, 2009 | 50.53 | 50.84 | 48.28 | 48.50 | 22,515,670 | -2.07(-4.09%) |
Jul 06, 2009 | 50.09 | 50.75 | 49.65 | 50.57 | 14,860,600 | +0.09(+0.17%) |
Jul 02, 2009 | 51.28 | 51.89 | 50.48 | 50.48 | 16,232,461 | -1.41(-2.72%) |
Jul 01, 2009 | 51.81 | 52.42 | 51.28 | 51.89 | 14,562,669 | +0.26(+0.51%) |
Jun 30, 2009 | 52.16 | 52.60 | 50.88 | 51.63 | 19,900,360 | -0.18(-0.34%) |
Jun 29, 2009 | 52.07 | 52.12 | 51.28 | 51.81 | 11,951,287 | +0.04(+0.09%) |
Jun 26, 2009 | 52.42 | 52.86 | 51.54 | 51.76 | 15,461,254 | -0.48(-0.93%) |
Jun 25, 2009 | 51.94 | 52.56 | 51.59 | 52.25 | 17,199,312 | +0.70(+1.37%) |
Jun 24, 2009 | 51.85 | 53.00 | 51.19 | 51.54 | 18,754,732 | +0.44(+0.86%) |
Jun 23, 2009 | 50.79 | 51.37 | 49.56 | 51.10 | 19,738,868 | +0.35(+0.69%) |
Jun 22, 2009 | 52.25 | 52.42 | 50.66 | 50.75 | 23,242,130 | -2.56(-4.79%) |
Jun 19, 2009 | 53.44 | 54.05 | 52.56 | 53.30 | 28,256,932 | +0.57(+1.09%) |
Jun 18, 2009 | 53.70 | 53.91 | 50.48 | 52.73 | 39,970,548 | -1.23(-2.29%) |
Jun 17, 2009 | 55.99 | 56.08 | 53.48 | 53.97 | 29,393,206 | -2.33(-4.15%) |
Jun 16, 2009 | 58.06 | 58.28 | 56.04 | 56.30 | 20,731,372 | -1.63(-2.81%) |
Jun 15, 2009 | 58.86 | 58.86 | 57.31 | 57.93 | 17,132,400 | -1.59(-2.66%) |
Jun 12, 2009 | 59.25 | 59.56 | 58.55 | 59.52 | 13,038,860 | +0.22(+0.37%) |
Jun 11, 2009 | 59.16 | 60.57 | 58.77 | 59.30 | 16,207,456 | -0.79(-1.32%) |
Jun 10, 2009 | 60.44 | 60.66 | 57.80 | 60.09 | 18,587,856 | +0.31(+0.52%) |
Jun 09, 2009 | 59.74 | 60.31 | 59.03 | 59.78 | 12,324,042 | +0.04(+0.07%) |
Jun 08, 2009 | 59.34 | 60.31 | 58.90 | 59.74 | 13,271,018 | +0.09(+0.15%) |
Jun 05, 2009 | 61.50 | 61.59 | 59.52 | 59.65 | 17,173,764 | -0.93(-1.53%) |
Jun 04, 2009 | 60.00 | 60.57 | 59.16 | 60.57 | 13,244,306 | +1.10(+1.85%) |
Jun 03, 2009 | 60.13 | 60.35 | 58.59 | 59.47 | 15,510,147 | -1.32(-2.17%) |
Jun 02, 2009 | 60.35 | 61.01 | 59.69 | 60.79 | 15,002,812 | -0.26(-0.43%) |
Jun 01, 2009 | 60.88 | 61.63 | 59.52 | 61.06 | 19,607,836 | +1.67(+2.82%) |
May 29, 2009 | 58.72 | 59.60 | 53.83 | 59.38 | 19,269,468 | +1.19(+2.04%) |
May 28, 2009 | 58.28 | 58.50 | 56.43 | 58.19 | 18,716,790 | +0.97(+1.69%) |
May 27, 2009 | 59.34 | 59.47 | 56.65 | 57.23 | 24,397,018 | -1.76(-2.99%) |
May 26, 2009 | 57.36 | 59.96 | 56.61 | 58.99 | 21,768,962 | +1.28(+2.21%) |
May 22, 2009 | 58.86 | 59.03 | 57.36 | 57.71 | 12,264,648 | -0.62(-1.06%) |
May 21, 2009 | 59.52 | 59.60 | 57.49 | 58.33 | 23,919,210 | -2.33(-3.85%) |
May 20, 2009 | 61.81 | 63.35 | 60.53 | 60.66 | 25,775,956 | +0.31(+0.51%) |
May 19, 2009 | 60.09 | 61.49 | 59.43 | 60.35 | 20,896,642 | +1.01(+1.71%) |
May 18, 2009 | 57.75 | 59.47 | 57.62 | 59.34 | 17,427,174 | +2.69(+4.74%) |
May 15, 2009 | 57.58 | 58.41 | 55.95 | 56.65 | 18,926,712 | -0.79(-1.38%) |
May 14, 2009 | 56.26 | 58.06 | 55.07 | 57.45 | 20,480,668 | +0.57(+1.01%) |
May 13, 2009 | 58.19 | 58.37 | 56.17 | 56.87 | 24,188,592 | -2.73(-4.58%) |
May 12, 2009 | 62.73 | 63.04 | 58.41 | 59.60 | 26,803,340 | -2.91(-4.65%) |
May 11, 2009 | 63.35 | 63.52 | 62.12 | 62.51 | 21,214,660 | -1.50(-2.34%) |
May 08, 2009 | 63.35 | 64.10 | 62.29 | 64.01 | 29,061,684 | +2.80(+4.57%) |
May 07, 2009 | 63.00 | 63.39 | 60.66 | 61.21 | 32,244,878 | +0.99(+1.65%) |
May 06, 2009 | 59.34 | 60.79 | 58.63 | 60.22 | 29,247,738 | +2.51(+4.35%) |
May 05, 2009 | 58.37 | 59.43 | 57.27 | 57.71 | 23,930,956 | +0.00(+0.00%) |
May 04, 2009 | 57.09 | 58.02 | 56.43 | 57.71 | 26,637,920 | +1.81(+3.23%) |