Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 76.98 | 76.98 | 73.43 | 74.65 | 46,215 | -0.61(-0.81%) |
Jul 30, 2009 | 73.55 | 75.88 | 73.49 | 75.26 | 26,494 | +2.45(+3.36%) |
Jul 29, 2009 | 74.16 | 74.16 | 70.37 | 72.82 | 29,489 | +1.84(+2.59%) |
Jul 28, 2009 | 68.96 | 71.90 | 66.70 | 70.98 | 37,143 | +2.45(+3.57%) |
Jul 27, 2009 | 67.19 | 70.18 | 66.82 | 68.53 | 28,193 | +1.22(+1.82%) |
Jul 24, 2009 | 65.78 | 67.92 | 65.78 | 67.31 | 18,737 | +1.47(+2.23%) |
Jul 23, 2009 | 65.84 | 66.70 | 65.11 | 65.84 | 28,172 | +0.12(+0.19%) |
Jul 22, 2009 | 66.09 | 66.33 | 65.29 | 65.72 | 13,157 | -0.43(-0.65%) |
Jul 21, 2009 | 66.15 | 66.70 | 64.31 | 66.15 | 25,903 | +0.06(+0.09%) |
Jul 20, 2009 | 63.64 | 66.57 | 63.33 | 66.09 | 51,223 | +2.69(+4.25%) |
Jul 17, 2009 | 63.03 | 63.39 | 61.74 | 63.39 | 14,281 | +0.37(+0.58%) |
Jul 16, 2009 | 63.45 | 63.45 | 61.25 | 63.03 | 26,468 | +0.61(+0.98%) |
Jul 15, 2009 | 61.31 | 63.03 | 60.88 | 62.41 | 22,398 | +1.71(+2.82%) |
Jul 14, 2009 | 59.54 | 61.13 | 58.38 | 60.70 | 16,957 | +1.59(+2.69%) |
Jul 13, 2009 | 56.88 | 59.84 | 56.72 | 59.11 | 14,824 | +3.06(+5.46%) |
Jul 10, 2009 | 57.89 | 58.31 | 55.99 | 56.05 | 15,617 | -2.39(-4.08%) |
Jul 09, 2009 | 55.99 | 61.13 | 55.50 | 58.44 | 14,259 | +2.45(+4.37%) |
Jul 08, 2009 | 56.36 | 58.14 | 55.38 | 55.99 | 20,642 | -0.37(-0.65%) |
Jul 07, 2009 | 58.13 | 59.23 | 55.56 | 56.36 | 19,868 | -1.53(-2.64%) |
Jul 06, 2009 | 58.50 | 60.15 | 55.74 | 57.89 | 19,146 | -2.08(-3.47%) |
Jul 02, 2009 | 61.25 | 62.35 | 58.74 | 59.97 | 11,930 | -1.29(-2.10%) |
Jul 01, 2009 | 61.01 | 62.84 | 60.95 | 61.25 | 5,934 | +0.37(+0.60%) |
Jun 30, 2009 | 61.19 | 63.15 | 60.58 | 60.88 | 21,487 | +0.37(+0.61%) |
Jun 29, 2009 | 62.47 | 63.27 | 60.27 | 60.52 | 18,233 | -1.59(-2.56%) |
Jun 26, 2009 | 59.97 | 62.66 | 58.80 | 62.11 | 13,558 | +1.28(+2.11%) |
Jun 25, 2009 | 58.74 | 60.82 | 57.89 | 60.82 | 17,952 | +1.59(+2.69%) |
Jun 24, 2009 | 59.42 | 60.33 | 57.52 | 59.23 | 11,480 | +2.02(+3.53%) |
Jun 23, 2009 | 56.05 | 59.42 | 55.99 | 57.21 | 15,962 | +1.22(+2.19%) |
Jun 22, 2009 | 60.03 | 60.03 | 55.56 | 55.99 | 31,417 | -5.20(-8.50%) |
Jun 19, 2009 | 59.54 | 61.19 | 58.31 | 61.19 | 20,500 | +1.77(+2.99%) |
Jun 18, 2009 | 59.48 | 60.70 | 59.05 | 59.42 | 8,859 | -0.37(-0.61%) |
Jun 17, 2009 | 60.58 | 61.19 | 58.13 | 59.78 | 17,199 | +0.37(+0.62%) |
Jun 16, 2009 | 61.19 | 61.74 | 59.05 | 59.42 | 22,376 | -0.80(-1.32%) |
Jun 15, 2009 | 61.19 | 61.56 | 58.74 | 60.21 | 13,383 | -0.92(-1.50%) |
Jun 12, 2009 | 60.39 | 62.41 | 58.74 | 61.13 | 13,071 | +0.24(+0.40%) |
Jun 11, 2009 | 61.62 | 61.80 | 59.97 | 60.88 | 13,595 | -0.31(-0.50%) |
Jun 10, 2009 | 61.74 | 62.96 | 61.07 | 61.19 | 23,427 | -0.55(-0.89%) |
Jun 09, 2009 | 60.27 | 62.47 | 58.50 | 61.74 | 34,311 | +2.75(+4.67%) |
Jun 08, 2009 | 59.17 | 60.39 | 58.74 | 58.99 | 16,892 | -1.53(-2.53%) |
Jun 05, 2009 | 60.03 | 61.80 | 58.86 | 60.52 | 26,001 | -0.18(-0.30%) |
Jun 04, 2009 | 62.60 | 62.60 | 59.84 | 60.70 | 18,259 | -1.16(-1.88%) |
Jun 03, 2009 | 61.68 | 62.90 | 59.29 | 61.86 | 28,740 | -0.73(-1.17%) |
Jun 02, 2009 | 61.19 | 62.96 | 60.58 | 62.60 | 42,524 | +1.41(+2.30%) |
Jun 01, 2009 | 63.82 | 63.82 | 60.58 | 61.19 | 45,752 | -1.53(-2.44%) |
May 29, 2009 | 60.09 | 62.72 | 58.99 | 62.72 | 53,558 | +2.75(+4.59%) |
May 28, 2009 | 60.09 | 60.58 | 58.50 | 59.97 | 19,362 | +0.31(+0.51%) |
May 27, 2009 | 58.74 | 60.15 | 57.58 | 59.66 | 23,652 | +0.92(+1.56%) |
May 26, 2009 | 57.21 | 59.23 | 56.48 | 58.74 | 14,067 | +1.29(+2.24%) |
May 22, 2009 | 56.72 | 58.19 | 56.66 | 57.46 | 15,959 | +0.67(+1.19%) |
May 21, 2009 | 58.74 | 58.74 | 55.56 | 56.78 | 16,797 | -1.28(-2.21%) |
May 20, 2009 | 58.01 | 59.17 | 56.23 | 58.07 | 31,856 | +1.28(+2.26%) |
May 19, 2009 | 53.36 | 58.68 | 53.36 | 56.78 | 55,227 | +3.79(+7.16%) |
May 18, 2009 | 53.42 | 53.66 | 52.07 | 52.99 | 27,113 | -0.06(-0.12%) |
May 15, 2009 | 54.83 | 56.05 | 52.93 | 53.05 | 22,788 | -2.45(-4.41%) |
May 14, 2009 | 56.17 | 56.91 | 50.48 | 55.50 | 57,898 | -0.67(-1.20%) |
May 13, 2009 | 58.13 | 58.68 | 56.11 | 56.17 | 39,919 | -2.75(-4.67%) |
May 12, 2009 | 60.39 | 60.39 | 55.68 | 58.93 | 47,571 | -0.18(-0.31%) |
May 11, 2009 | 59.72 | 59.97 | 58.13 | 59.11 | 38,183 | +0.73(+1.26%) |
May 08, 2009 | 58.13 | 59.35 | 55.68 | 58.38 | 116,693 | +0.55(+0.95%) |
May 07, 2009 | 59.97 | 60.33 | 57.52 | 57.82 | 58,052 | -2.14(-3.57%) |
May 06, 2009 | 59.60 | 60.88 | 57.52 | 59.97 | 166,514 | +1.22(+2.08%) |
May 05, 2009 | 60.58 | 61.92 | 58.62 | 58.74 | 542,274 | -8.87(-13.12%) |
May 04, 2009 | 69.76 | 72.20 | 65.17 | 67.62 | 40,062 | +0.31(+0.46%) |