Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 54.18 | 55.05 | 53.98 | 54.80 | 12,025 | +1.04(+1.93%) |
Jul 30, 2009 | 53.36 | 54.18 | 53.15 | 53.76 | 11,155 | -0.14(-0.26%) |
Jul 29, 2009 | 54.60 | 54.75 | 53.85 | 53.90 | 15,659 | +4.20(+8.45%) |
Jul 28, 2009 | 49.19 | 50.00 | 49.19 | 49.70 | 17,403 | -0.25(-0.50%) |
Jul 27, 2009 | 49.80 | 50.05 | 49.75 | 49.95 | 8,086 | -0.20(-0.40%) |
Jul 24, 2009 | 50.25 | 50.50 | 49.75 | 50.15 | 17,470 | +0.53(+1.07%) |
Jul 23, 2009 | 48.43 | 50.07 | 48.43 | 49.62 | 13,770 | +1.42(+2.95%) |
Jul 22, 2009 | 47.55 | 48.60 | 47.55 | 48.20 | 11,442 | +0.20(+0.42%) |
Jul 21, 2009 | 48.69 | 48.69 | 47.75 | 48.00 | 14,293 | +0.45(+0.95%) |
Jul 20, 2009 | 47.90 | 47.90 | 47.16 | 47.55 | 11,386 | +0.35(+0.74%) |
Jul 17, 2009 | 46.68 | 47.35 | 46.68 | 47.20 | 9,742 | +0.19(+0.40%) |
Jul 16, 2009 | 46.08 | 47.15 | 46.08 | 47.01 | 24,502 | +1.96(+4.35%) |
Jul 15, 2009 | 44.59 | 45.20 | 44.59 | 45.05 | 9,367 | +0.78(+1.76%) |
Jul 14, 2009 | 44.00 | 44.27 | 43.68 | 44.27 | 7,966 | +0.27(+0.61%) |
Jul 13, 2009 | 43.41 | 44.00 | 43.41 | 44.00 | 16,589 | +2.29(+5.49%) |
Jul 10, 2009 | 42.00 | 42.18 | 41.58 | 41.71 | 15,560 | -1.09(-2.55%) |
Jul 09, 2009 | 42.83 | 42.95 | 42.21 | 42.80 | 9,579 | +0.30(+0.71%) |
Jul 08, 2009 | 43.00 | 43.10 | 42.15 | 42.50 | 11,523 | +0.55(+1.31%) |
Jul 07, 2009 | 42.75 | 42.82 | 41.92 | 41.95 | 14,344 | -1.30(-3.01%) |
Jul 06, 2009 | 42.80 | 43.25 | 42.56 | 43.25 | 69,740 | -0.41(-0.94%) |
Jul 02, 2009 | 43.95 | 43.95 | 43.55 | 43.66 | 25,990 | -1.19(-2.65%) |
Jul 01, 2009 | 44.70 | 45.35 | 44.65 | 44.85 | 11,371 | +0.78(+1.77%) |
Jun 30, 2009 | 44.80 | 44.80 | 43.57 | 44.07 | 12,298 | -0.73(-1.63%) |
Jun 29, 2009 | 44.65 | 45.04 | 44.61 | 44.80 | 10,034 | +0.70(+1.59%) |
Jun 26, 2009 | 43.80 | 44.23 | 43.71 | 44.10 | 8,733 | +0.37(+0.85%) |
Jun 25, 2009 | 43.87 | 43.92 | 43.66 | 43.73 | 11,247 | +0.43(+0.99%) |
Jun 24, 2009 | 43.95 | 44.32 | 43.01 | 43.30 | 16,200 | -0.30(-0.69%) |
Jun 23, 2009 | 43.60 | 43.85 | 43.05 | 43.60 | 78,853 | +0.26(+0.60%) |
Jun 22, 2009 | 43.91 | 44.05 | 43.11 | 43.34 | 34,687 | -1.41(-3.15%) |
Jun 19, 2009 | 44.70 | 45.10 | 44.67 | 44.75 | 32,108 | -0.34(-0.75%) |
Jun 18, 2009 | 44.81 | 45.59 | 44.77 | 45.09 | 9,069 | -0.41(-0.90%) |
Jun 17, 2009 | 45.50 | 45.73 | 44.67 | 45.50 | 24,461 | -0.25(-0.55%) |
Jun 16, 2009 | 46.40 | 46.60 | 45.66 | 45.75 | 63,284 | -0.59(-1.27%) |
Jun 15, 2009 | 46.54 | 46.54 | 46.05 | 46.34 | 9,921 | -1.66(-3.46%) |
Jun 12, 2009 | 47.86 | 48.30 | 47.86 | 48.00 | 6,660 | -0.05(-0.10%) |
Jun 11, 2009 | 47.64 | 48.35 | 47.64 | 48.05 | 19,897 | +1.20(+2.56%) |
Jun 10, 2009 | 47.45 | 47.85 | 46.49 | 46.85 | 17,834 | +0.35(+0.75%) |
Jun 09, 2009 | 45.95 | 46.59 | 45.70 | 46.50 | 36,140 | +0.30(+0.65%) |
Jun 08, 2009 | 45.85 | 46.40 | 45.55 | 46.20 | 9,989 | -0.30(-0.65%) |
Jun 05, 2009 | 47.15 | 47.15 | 46.13 | 46.50 | 28,364 | -0.52(-1.11%) |
Jun 04, 2009 | 46.95 | 47.15 | 46.66 | 47.02 | 7,300 | -0.63(-1.32%) |
Jun 03, 2009 | 47.80 | 48.19 | 47.35 | 47.65 | 19,398 | -0.95(-1.95%) |
Jun 02, 2009 | 48.07 | 48.90 | 48.07 | 48.60 | 29,021 | +0.85(+1.78%) |
Jun 01, 2009 | 47.89 | 48.20 | 47.75 | 47.75 | 13,573 | +1.32(+2.84%) |
May 29, 2009 | 46.72 | 46.72 | 46.15 | 46.43 | 168,546 | +0.55(+1.20%) |
May 28, 2009 | 46.00 | 46.20 | 45.18 | 45.88 | 24,019 | +0.77(+1.71%) |
May 27, 2009 | 45.96 | 46.39 | 45.11 | 45.11 | 11,089 | -2.22(-4.69%) |
May 26, 2009 | 45.35 | 47.40 | 45.35 | 47.33 | 11,926 | +0.63(+1.35%) |
May 22, 2009 | 46.69 | 47.04 | 46.41 | 46.70 | 36,732 | -0.30(-0.64%) |
May 21, 2009 | 46.30 | 47.00 | 46.30 | 47.00 | 37,607 | +0.65(+1.40%) |
May 20, 2009 | 46.80 | 47.50 | 46.10 | 46.35 | 120,894 | +1.00(+2.21%) |
May 19, 2009 | 45.02 | 45.75 | 45.00 | 45.35 | 43,139 | -0.10(-0.22%) |
May 18, 2009 | 44.47 | 45.45 | 44.47 | 45.45 | 83,161 | +0.63(+1.41%) |
May 17, 2009 | 43.96 | 44.82 | 43.68 | 44.82 | 1,569 | +0.92(+2.10%) |
May 15, 2009 | 43.96 | 44.83 | 43.68 | 43.90 | 39,802 | +0.55(+1.27%) |
May 14, 2009 | 43.45 | 43.65 | 43.05 | 43.35 | 15,858 | +0.57(+1.33%) |
May 13, 2009 | 43.15 | 43.31 | 42.71 | 42.78 | 33,380 | -1.43(-3.23%) |
May 12, 2009 | 44.79 | 44.79 | 43.76 | 44.21 | 300,189 | +0.29(+0.66%) |
May 11, 2009 | 43.85 | 44.25 | 43.63 | 43.92 | 61,193 | -1.98(-4.31%) |
May 08, 2009 | 45.19 | 45.90 | 44.65 | 45.90 | 14,248 | +1.94(+4.41%) |
May 07, 2009 | 44.50 | 44.70 | 43.52 | 43.96 | 35,492 | -0.83(-1.85%) |
May 06, 2009 | 44.29 | 44.94 | 43.90 | 44.79 | 41,051 | +0.29(+0.65%) |
May 05, 2009 | 45.05 | 45.05 | 44.06 | 44.50 | 9,062 | +0.35(+0.79%) |
May 04, 2009 | 43.80 | 44.15 | 43.80 | 44.15 | 15,599 | +2.35(+5.62%) |