Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 57.16 | 59.80 | 57.16 | 58.71 | 94,148 | -0.22(-0.37%) |
Jul 30, 2009 | 57.94 | 58.99 | 57.44 | 58.93 | 165,380 | +1.94(+3.40%) |
Jul 29, 2009 | 57.34 | 57.97 | 56.37 | 56.99 | 159,764 | -0.51(-0.89%) |
Jul 28, 2009 | 57.72 | 58.49 | 57.40 | 57.50 | 108,594 | -0.86(-1.47%) |
Jul 27, 2009 | 59.73 | 59.43 | 58.33 | 58.36 | 91,912 | -0.84(-1.42%) |
Jul 24, 2009 | 59.75 | 60.25 | 59.20 | 59.20 | 113,132 | -0.55(-0.92%) |
Jul 23, 2009 | 59.61 | 60.23 | 59.47 | 59.75 | 80,314 | +0.15(+0.25%) |
Jul 22, 2009 | 59.82 | 59.87 | 59.50 | 59.60 | 94,989 | +0.02(+0.03%) |
Jul 21, 2009 | 59.51 | 59.69 | 59.12 | 59.58 | 77,886 | +0.07(+0.12%) |
Jul 20, 2009 | 59.49 | 59.99 | 58.76 | 59.51 | 61,936 | +0.70(+1.19%) |
Jul 17, 2009 | 58.75 | 59.51 | 58.02 | 58.81 | 124,541 | +0.31(+0.53%) |
Jul 16, 2009 | 57.50 | 58.50 | 57.00 | 58.50 | 172,326 | +1.01(+1.76%) |
Jul 15, 2009 | 58.50 | 58.95 | 57.00 | 57.49 | 166,612 | -0.46(-0.79%) |
Jul 14, 2009 | 58.15 | 58.34 | 57.59 | 57.95 | 108,292 | -0.32(-0.55%) |
Jul 13, 2009 | 58.74 | 58.30 | 57.71 | 58.27 | 96,578 | -0.47(-0.80%) |
Jul 10, 2009 | 57.20 | 58.74 | 55.74 | 58.74 | 184,814 | +1.54(+2.69%) |
Jul 09, 2009 | 56.87 | 57.47 | 56.05 | 57.20 | 203,844 | -0.12(-0.21%) |
Jul 08, 2009 | 56.29 | 57.70 | 55.63 | 57.32 | 257,844 | +2.22(+4.03%) |
Jul 07, 2009 | 56.85 | 56.85 | 55.09 | 55.10 | 122,296 | -1.75(-3.08%) |
Jul 06, 2009 | 57.99 | 57.99 | 56.21 | 56.85 | 91,259 | -0.71(-1.23%) |
Jul 03, 2009 | 57.70 | 57.96 | 57.24 | 57.56 | 23,278 | +0.12(+0.21%) |
Jul 02, 2009 | 58.40 | 58.40 | 57.03 | 57.44 | 144,597 | -0.90(-1.54%) |
Jun 30, 2009 | 59.23 | 59.23 | 57.85 | 58.34 | 197,957 | -0.66(-1.12%) |
Jun 29, 2009 | 58.69 | 59.00 | 58.05 | 59.00 | 60,764 | +0.96(+1.65%) |
Jun 26, 2009 | 57.85 | 59.49 | 57.85 | 58.04 | 99,628 | -1.43(-2.40%) |
Jun 25, 2009 | 59.10 | 59.78 | 58.92 | 59.47 | 101,253 | +0.30(+0.51%) |
Jun 24, 2009 | 58.50 | 59.79 | 58.50 | 59.17 | 98,275 | +0.25(+0.42%) |
Jun 23, 2009 | 60.34 | 60.34 | 58.09 | 58.92 | 123,969 | -0.83(-1.39%) |
Jun 22, 2009 | 59.75 | 60.15 | 59.35 | 59.75 | 76,300 | -0.55(-0.91%) |
Jun 19, 2009 | 60.45 | 60.84 | 59.59 | 60.30 | 256,044 | +0.18(+0.30%) |
Jun 18, 2009 | 60.16 | 60.20 | 59.35 | 60.12 | 95,008 | +0.36(+0.60%) |
Jun 17, 2009 | 60.50 | 60.50 | 59.11 | 59.76 | 162,483 | +0.04(+0.07%) |
Jun 16, 2009 | 60.00 | 60.15 | 59.38 | 59.72 | 108,967 | -0.15(-0.25%) |
Jun 15, 2009 | 60.01 | 60.55 | 59.51 | 59.87 | 118,862 | -0.66(-1.09%) |
Jun 12, 2009 | 60.01 | 60.96 | 59.58 | 60.53 | 145,175 | -0.01(-0.02%) |
Jun 11, 2009 | 60.98 | 61.00 | 60.12 | 60.54 | 156,935 | -0.46(-0.75%) |
Jun 10, 2009 | 61.06 | 61.29 | 60.50 | 61.00 | 105,733 | +0.05(+0.08%) |
Jun 09, 2009 | 61.50 | 61.50 | 60.61 | 60.95 | 101,831 | -0.05(-0.08%) |
Jun 08, 2009 | 59.99 | 61.00 | 60.10 | 61.00 | 77,391 | +0.53(+0.88%) |
Jun 05, 2009 | 60.00 | 60.59 | 59.29 | 60.47 | 133,625 | +0.44(+0.73%) |
Jun 04, 2009 | 59.94 | 60.60 | 59.50 | 60.03 | 107,368 | +0.09(+0.15%) |
Jun 03, 2009 | 59.82 | 60.39 | 59.69 | 59.94 | 149,855 | -0.34(-0.56%) |
Jun 02, 2009 | 60.35 | 60.71 | 59.00 | 60.28 | 281,049 | -0.07(-0.12%) |
Jun 01, 2009 | 62.30 | 62.40 | 60.23 | 60.35 | 141,976 | -1.40(-2.27%) |
May 29, 2009 | 62.62 | 63.00 | 61.41 | 61.75 | 178,195 | -0.80(-1.28%) |
May 28, 2009 | 62.95 | 63.25 | 62.33 | 62.55 | 76,620 | -0.40(-0.64%) |
May 27, 2009 | 63.39 | 63.39 | 62.95 | 62.95 | 75,171 | -0.39(-0.62%) |
May 26, 2009 | 63.06 | 63.96 | 63.06 | 63.34 | 97,392 | -0.44(-0.69%) |
May 25, 2009 | 63.72 | 64.11 | 63.47 | 63.78 | 25,159 | +0.35(+0.55%) |
May 22, 2009 | 64.19 | 64.27 | 62.70 | 63.43 | 87,418 | -0.11(-0.17%) |
May 21, 2009 | 65.00 | 65.00 | 63.54 | 63.54 | 126,180 | -1.63(-2.50%) |
May 20, 2009 | 65.50 | 66.15 | 64.15 | 65.17 | 103,649 | -0.25(-0.38%) |
May 19, 2009 | 66.25 | 66.25 | 64.82 | 65.42 | 113,687 | +1.02(+1.58%) |
May 17, 2009 | 64.17 | 64.80 | 64.02 | 64.40 | 13,572 | +0.38(+0.59%) |
May 15, 2009 | 64.17 | 64.80 | 64.02 | 64.02 | 127,465 | -0.86(-1.33%) |
May 14, 2009 | 62.05 | 65.86 | 62.04 | 64.88 | 146,906 | +2.13(+3.39%) |
May 13, 2009 | 65.99 | 66.28 | 62.17 | 62.75 | 156,943 | -3.24(-4.91%) |
May 12, 2009 | 64.79 | 66.48 | 63.24 | 65.99 | 103,315 | +2.47(+3.89%) |
May 11, 2009 | 62.55 | 64.14 | 62.55 | 63.52 | 79,610 | +0.14(+0.22%) |
May 08, 2009 | 62.70 | 64.67 | 62.70 | 63.38 | 163,484 | +1.12(+1.80%) |
May 07, 2009 | 63.25 | 63.83 | 62.21 | 62.26 | 87,255 | -0.99(-1.57%) |
May 06, 2009 | 62.21 | 63.44 | 62.21 | 63.25 | 334,886 | +0.48(+0.76%) |
May 05, 2009 | 62.55 | 63.84 | 62.50 | 62.77 | 98,151 | +0.84(+1.36%) |
May 04, 2009 | 58.62 | 62.00 | 61.55 | 61.93 | 142,715 | +2.23(+3.74%) |