Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 47.49 | 48.39 | 47.45 | 47.55 | 2,568,592 | +0.19(+0.40%) |
Jul 30, 2009 | 48.89 | 48.94 | 47.29 | 47.36 | 3,566,968 | -0.76(-1.58%) |
Jul 29, 2009 | 48.70 | 49.07 | 47.82 | 48.12 | 3,228,064 | -0.90(-1.84%) |
Jul 28, 2009 | 49.14 | 49.76 | 48.74 | 49.02 | 2,422,643 | -0.19(-0.39%) |
Jul 27, 2009 | 49.25 | 49.54 | 48.49 | 49.21 | 2,140,245 | +0.23(+0.47%) |
Jul 24, 2009 | 48.60 | 49.01 | 47.83 | 48.98 | 1,589,418 | +0.39(+0.80%) |
Jul 23, 2009 | 46.97 | 48.99 | 46.75 | 48.59 | 3,743,204 | +1.73(+3.69%) |
Jul 22, 2009 | 47.72 | 47.72 | 46.52 | 46.86 | 2,409,846 | -0.90(-1.88%) |
Jul 21, 2009 | 46.94 | 47.84 | 46.48 | 47.76 | 2,763,095 | +0.84(+1.79%) |
Jul 20, 2009 | 46.13 | 47.23 | 45.95 | 46.92 | 4,685,512 | +0.85(+1.85%) |
Jul 17, 2009 | 46.75 | 47.18 | 45.87 | 46.07 | 3,379,970 | -1.03(-2.19%) |
Jul 16, 2009 | 47.77 | 48.30 | 46.72 | 47.10 | 4,984,788 | +0.43(+0.92%) |
Jul 15, 2009 | 46.19 | 46.74 | 46.01 | 46.67 | 3,611,319 | +0.73(+1.59%) |
Jul 14, 2009 | 46.62 | 47.27 | 45.69 | 45.94 | 4,111,104 | -0.22(-0.48%) |
Jul 13, 2009 | 45.40 | 46.48 | 44.90 | 46.16 | 3,633,972 | +1.41(+3.15%) |
Jul 10, 2009 | 45.13 | 45.80 | 44.53 | 44.75 | 3,146,978 | -0.68(-1.50%) |
Jul 09, 2009 | 45.07 | 45.80 | 44.67 | 45.43 | 2,509,152 | +0.57(+1.27%) |
Jul 08, 2009 | 45.00 | 45.55 | 44.74 | 44.86 | 3,458,143 | +0.37(+0.83%) |
Jul 07, 2009 | 45.08 | 45.25 | 44.41 | 44.49 | 2,638,035 | -0.73(-1.61%) |
Jul 06, 2009 | 44.88 | 45.40 | 44.58 | 45.22 | 2,731,889 | +0.22(+0.49%) |
Jul 02, 2009 | 46.71 | 47.22 | 44.80 | 45.00 | 5,113,072 | -1.77(-3.78%) |
Jul 01, 2009 | 45.33 | 47.41 | 45.33 | 46.77 | 5,721,013 | +1.62(+3.59%) |
Jun 30, 2009 | 47.14 | 47.14 | 44.56 | 45.15 | 8,872,741 | -2.17(-4.59%) |
Jun 29, 2009 | 47.83 | 48.30 | 46.30 | 47.32 | 7,032,060 | -2.75(-5.49%) |
Jun 26, 2009 | 49.71 | 50.23 | 49.54 | 50.07 | 2,281,849 | +0.08(+0.16%) |
Jun 25, 2009 | 49.70 | 50.13 | 48.61 | 49.99 | 2,302,971 | +0.76(+1.54%) |
Jun 24, 2009 | 48.71 | 49.49 | 48.25 | 49.23 | 2,412,547 | +0.50(+1.03%) |
Jun 23, 2009 | 49.43 | 49.58 | 48.50 | 48.73 | 2,417,756 | -0.37(-0.75%) |
Jun 22, 2009 | 50.64 | 51.04 | 48.59 | 49.10 | 4,710,022 | -2.57(-4.97%) |
Jun 19, 2009 | 52.49 | 52.88 | 51.40 | 51.67 | 4,628,853 | -0.32(-0.62%) |
Jun 18, 2009 | 52.62 | 52.62 | 51.39 | 51.99 | 1,704,094 | +0.17(+0.33%) |
Jun 17, 2009 | 51.00 | 52.62 | 50.49 | 51.82 | 2,346,971 | +0.93(+1.83%) |
Jun 16, 2009 | 50.35 | 51.39 | 50.04 | 50.89 | 2,247,650 | +0.70(+1.39%) |
Jun 15, 2009 | 50.44 | 50.73 | 49.61 | 50.19 | 2,846,351 | -1.19(-2.32%) |
Jun 12, 2009 | 51.15 | 51.66 | 50.80 | 51.38 | 1,826,547 | -0.08(-0.16%) |
Jun 11, 2009 | 51.74 | 52.17 | 50.93 | 51.46 | 2,740,129 | -0.16(-0.31%) |
Jun 10, 2009 | 51.75 | 52.77 | 51.28 | 51.62 | 2,058,029 | -0.76(-1.45%) |
Jun 09, 2009 | 52.20 | 52.83 | 51.77 | 52.38 | 1,803,045 | +0.55(+1.06%) |
Jun 08, 2009 | 51.69 | 52.64 | 51.41 | 51.83 | 1,856,273 | -0.29(-0.56%) |
Jun 05, 2009 | 53.21 | 53.44 | 50.29 | 52.12 | 3,439,241 | -1.03(-1.94%) |
Jun 04, 2009 | 53.40 | 54.00 | 53.02 | 53.15 | 2,822,599 | -0.28(-0.52%) |
Jun 03, 2009 | 52.16 | 54.50 | 51.63 | 53.43 | 3,815,482 | +1.11(+2.12%) |
Jun 02, 2009 | 50.47 | 52.99 | 50.45 | 52.32 | 3,177,431 | +1.42(+2.79%) |
Jun 01, 2009 | 52.25 | 52.30 | 50.63 | 50.90 | 2,414,025 | -0.89(-1.72%) |
May 29, 2009 | 51.07 | 51.79 | 50.48 | 51.79 | 2,072,991 | +0.69(+1.35%) |
May 28, 2009 | 51.25 | 51.59 | 50.22 | 51.10 | 1,851,890 | +0.12(+0.24%) |
May 27, 2009 | 51.44 | 51.84 | 50.31 | 50.98 | 2,656,230 | -0.26(-0.51%) |
May 26, 2009 | 49.63 | 51.39 | 49.25 | 51.24 | 3,047,156 | +0.85(+1.69%) |
May 22, 2009 | 50.73 | 51.29 | 50.24 | 50.39 | 1,287,338 | -0.34(-0.67%) |
May 21, 2009 | 51.05 | 51.90 | 50.08 | 50.73 | 2,094,926 | -0.91(-1.76%) |
May 20, 2009 | 51.25 | 52.36 | 50.93 | 51.64 | 3,029,228 | +0.81(+1.59%) |
May 19, 2009 | 50.36 | 50.99 | 50.12 | 50.83 | 2,575,070 | +0.13(+0.26%) |
May 18, 2009 | 49.49 | 50.70 | 49.05 | 50.70 | 2,652,792 | +1.63(+3.32%) |
May 15, 2009 | 48.67 | 49.49 | 48.15 | 49.07 | 2,439,187 | +0.07(+0.14%) |
May 14, 2009 | 48.83 | 49.72 | 48.52 | 49.00 | 2,632,148 | +0.48(+0.99%) |
May 13, 2009 | 49.00 | 49.78 | 48.21 | 48.52 | 2,393,408 | -0.68(-1.38%) |
May 12, 2009 | 49.15 | 49.87 | 48.13 | 49.20 | 2,888,657 | +0.06(+0.12%) |
May 11, 2009 | 48.00 | 49.37 | 47.40 | 49.14 | 2,430,605 | +0.54(+1.11%) |
May 08, 2009 | 47.43 | 49.05 | 46.77 | 48.60 | 4,733,437 | +1.40(+2.97%) |
May 07, 2009 | 46.75 | 47.93 | 46.07 | 47.20 | 4,087,151 | +0.49(+1.05%) |
May 06, 2009 | 46.72 | 47.21 | 45.50 | 46.71 | 2,807,373 | +0.28(+0.60%) |
May 05, 2009 | 46.60 | 47.98 | 46.18 | 46.43 | 1,789,467 | -0.18(-0.39%) |
May 04, 2009 | 46.48 | 47.36 | 46.01 | 46.61 | 2,903,868 | +0.35(+0.76%) |