Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 50.65 | 50.95 | 49.76 | 49.88 | 8,898,615 | -1.71(-3.32%) |
Jul 30, 2009 | 57.16 | 57.61 | 50.29 | 51.59 | 15,163,661 | -4.75(-8.44%) |
Jul 29, 2009 | 54.96 | 56.73 | 54.84 | 56.34 | 3,216,229 | +1.19(+2.15%) |
Jul 28, 2009 | 55.21 | 55.83 | 54.84 | 55.16 | 1,931,609 | +0.04(+0.07%) |
Jul 27, 2009 | 55.21 | 55.35 | 54.50 | 55.12 | 1,166,915 | +0.20(+0.36%) |
Jul 24, 2009 | 54.42 | 55.02 | 54.35 | 54.92 | 1,329 | +0.25(+0.45%) |
Jul 23, 2009 | 53.38 | 54.98 | 53.38 | 54.68 | 2,659,269 | +1.16(+2.16%) |
Jul 22, 2009 | 53.64 | 54.22 | 53.39 | 53.52 | 2,376,003 | -0.05(-0.10%) |
Jul 21, 2009 | 53.52 | 53.94 | 53.12 | 53.57 | 1,853,965 | +0.24(+0.46%) |
Jul 20, 2009 | 53.36 | 53.40 | 52.78 | 53.33 | 1,227,669 | +0.13(+0.24%) |
Jul 17, 2009 | 54.18 | 54.40 | 52.89 | 53.20 | 1,773,785 | -1.07(-1.97%) |
Jul 16, 2009 | 54.22 | 54.67 | 53.89 | 54.27 | 2,353,834 | +0.05(+0.08%) |
Jul 15, 2009 | 53.63 | 54.25 | 53.21 | 54.22 | 1,927,527 | +0.84(+1.58%) |
Jul 14, 2009 | 52.83 | 53.44 | 52.60 | 53.38 | 1,480,259 | +0.50(+0.94%) |
Jul 13, 2009 | 51.97 | 52.98 | 51.96 | 52.88 | 1,663,108 | +1.03(+1.99%) |
Jul 10, 2009 | 51.84 | 52.28 | 51.67 | 51.85 | 1,512,524 | -0.32(-0.62%) |
Jul 09, 2009 | 52.68 | 52.74 | 51.87 | 52.17 | 1,675,678 | -0.40(-0.76%) |
Jul 08, 2009 | 53.17 | 53.42 | 52.21 | 52.57 | 1,789,836 | -0.57(-1.07%) |
Jul 07, 2009 | 53.76 | 54.06 | 53.04 | 53.14 | 1,405,329 | -0.70(-1.31%) |
Jul 06, 2009 | 52.78 | 53.92 | 52.63 | 53.84 | 1,286,555 | +0.98(+1.85%) |
Jul 02, 2009 | 53.89 | 53.89 | 52.86 | 52.86 | 1,610,066 | -1.26(-2.33%) |
Jul 01, 2009 | 54.74 | 54.77 | 53.74 | 54.12 | 1,571,079 | -0.47(-0.86%) |
Jun 30, 2009 | 54.94 | 54.94 | 54.09 | 54.59 | 2,132,615 | -0.31(-0.56%) |
Jun 29, 2009 | 54.50 | 55.07 | 53.60 | 54.90 | 1,409,684 | +0.59(+1.09%) |
Jun 26, 2009 | 54.26 | 54.54 | 53.84 | 54.31 | 1,642,107 | +0.02(+0.04%) |
Jun 25, 2009 | 53.66 | 54.47 | 53.60 | 54.28 | 2,348,592 | +1.84(+3.52%) |
Jun 24, 2009 | 52.44 | 52.97 | 52.06 | 52.44 | 1,373,270 | +0.19(+0.37%) |
Jun 23, 2009 | 52.51 | 52.89 | 52.02 | 52.25 | 1,311,044 | +0.02(+0.03%) |
Jun 22, 2009 | 52.39 | 52.72 | 51.91 | 52.23 | 1,603,962 | -0.70(-1.33%) |
Jun 19, 2009 | 53.10 | 53.83 | 51.64 | 52.94 | 2,379,451 | -0.12(-0.23%) |
Jun 18, 2009 | 52.08 | 53.42 | 51.94 | 53.06 | 1,536,603 | +0.95(+1.82%) |
Jun 17, 2009 | 51.23 | 52.80 | 51.23 | 52.11 | 1,713,561 | +0.85(+1.66%) |
Jun 16, 2009 | 51.39 | 51.64 | 51.22 | 51.26 | 2,100,473 | -0.13(-0.25%) |
Jun 15, 2009 | 52.03 | 52.22 | 51.29 | 51.39 | 1,470,027 | -0.93(-1.78%) |
Jun 12, 2009 | 51.84 | 52.72 | 51.84 | 52.33 | 1,729,182 | +0.05(+0.10%) |
Jun 11, 2009 | 51.73 | 52.98 | 51.69 | 52.27 | 1,827,417 | +0.53(+1.02%) |
Jun 10, 2009 | 52.42 | 52.57 | 51.44 | 51.74 | 2,076,535 | -0.32(-0.62%) |
Jun 09, 2009 | 51.75 | 52.44 | 51.44 | 52.06 | 2,373,833 | +0.59(+1.15%) |
Jun 08, 2009 | 51.28 | 51.94 | 51.12 | 51.48 | 2,337,333 | -0.06(-0.12%) |
Jun 05, 2009 | 51.70 | 51.90 | 51.37 | 51.54 | 2,434,645 | -0.15(-0.30%) |
Jun 04, 2009 | 52.87 | 52.96 | 51.29 | 51.69 | 3,418,464 | -1.09(-2.06%) |
Jun 03, 2009 | 52.46 | 52.88 | 52.12 | 52.78 | 1,893,217 | +0.10(+0.19%) |
Jun 02, 2009 | 52.07 | 52.93 | 51.83 | 52.68 | 1,747,560 | +0.61(+1.18%) |
Jun 01, 2009 | 51.90 | 52.38 | 51.83 | 52.06 | 2,410,415 | +0.25(+0.49%) |
May 29, 2009 | 51.26 | 51.86 | 50.53 | 51.81 | 2,765,672 | +0.52(+1.01%) |
May 28, 2009 | 51.48 | 51.84 | 51.08 | 51.29 | 2,849,390 | -0.10(-0.19%) |
May 27, 2009 | 51.46 | 51.84 | 51.12 | 51.39 | 5,076,475 | +0.00(+0.00%) |
May 26, 2009 | 49.91 | 51.53 | 49.72 | 51.39 | 2,379,598 | +0.94(+1.87%) |
May 22, 2009 | 49.77 | 50.74 | 49.67 | 50.45 | 1,545,243 | +0.67(+1.34%) |
May 21, 2009 | 49.74 | 49.95 | 49.31 | 49.78 | 2,207,767 | -0.02(-0.05%) |
May 20, 2009 | 49.82 | 50.38 | 49.58 | 49.81 | 1,513,239 | +0.38(+0.76%) |
May 19, 2009 | 49.66 | 50.10 | 49.27 | 49.43 | 2,326,353 | -0.28(-0.55%) |
May 18, 2009 | 50.14 | 50.14 | 49.34 | 49.71 | 3,674,854 | -0.18(-0.35%) |
May 15, 2009 | 50.45 | 50.72 | 49.73 | 49.88 | 3,081,145 | -0.56(-1.11%) |
May 14, 2009 | 49.97 | 51.01 | 49.79 | 50.44 | 3,389,665 | +0.43(+0.86%) |
May 13, 2009 | 48.50 | 50.24 | 48.50 | 50.01 | 3,629,789 | +0.96(+1.95%) |
May 12, 2009 | 48.30 | 49.15 | 47.97 | 49.06 | 5,195,123 | +1.18(+2.46%) |
May 11, 2009 | 47.64 | 48.36 | 47.32 | 47.88 | 3,876,018 | -0.21(-0.45%) |
May 08, 2009 | 47.54 | 48.42 | 47.16 | 48.09 | 5,444,119 | +0.93(+1.98%) |
May 07, 2009 | 47.46 | 47.69 | 46.71 | 47.16 | 4,917,650 | +0.11(+0.23%) |
May 06, 2009 | 47.69 | 47.87 | 46.64 | 47.05 | 3,615,549 | -0.54(-1.13%) |
May 05, 2009 | 46.55 | 47.66 | 46.24 | 47.59 | 4,661,332 | +0.99(+2.12%) |
May 04, 2009 | 46.61 | 46.70 | 46.46 | 46.60 | 5,562,571 | -0.24(-0.51%) |