Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 50.66 | 51.55 | 50.66 | 51.28 | 2,935,883 | +0.54(+1.06%) |
Jul 30, 2009 | 51.20 | 51.50 | 50.74 | 50.74 | 4,082,159 | -0.22(-0.43%) |
Jul 29, 2009 | 50.00 | 50.99 | 49.85 | 50.96 | 2,922,417 | +0.36(+0.71%) |
Jul 28, 2009 | 50.35 | 51.14 | 50.10 | 50.60 | 4,044,611 | -0.40(-0.78%) |
Jul 27, 2009 | 50.50 | 51.35 | 50.60 | 51.00 | 4,238,947 | +0.23(+0.45%) |
Jul 24, 2009 | 49.85 | 51.00 | 49.53 | 50.77 | 4,639,622 | +0.71(+1.42%) |
Jul 23, 2009 | 49.31 | 50.06 | 49.23 | 50.06 | 5,774,341 | +0.46(+0.93%) |
Jul 22, 2009 | 49.16 | 50.00 | 49.16 | 49.60 | 5,532,748 | +0.13(+0.26%) |
Jul 21, 2009 | 49.50 | 49.63 | 49.01 | 49.47 | 3,341,179 | +0.06(+0.12%) |
Jul 20, 2009 | 49.00 | 49.45 | 48.90 | 49.41 | 2,848,485 | +0.61(+1.25%) |
Jul 17, 2009 | 48.47 | 49.00 | 48.17 | 48.80 | 2,738,218 | +0.21(+0.43%) |
Jul 16, 2009 | 48.25 | 48.71 | 47.90 | 48.59 | 2,481,134 | +0.15(+0.31%) |
Jul 15, 2009 | 48.32 | 48.73 | 48.10 | 48.44 | 3,999,426 | +0.58(+1.21%) |
Jul 14, 2009 | 46.80 | 48.02 | 46.32 | 47.86 | 4,964,991 | +1.36(+2.92%) |
Jul 13, 2009 | 45.25 | 46.50 | 45.37 | 46.50 | 3,587,367 | +1.37(+3.04%) |
Jul 10, 2009 | 44.85 | 45.50 | 44.62 | 45.13 | 2,536,860 | -0.24(-0.53%) |
Jul 09, 2009 | 45.25 | 45.63 | 44.42 | 45.37 | 4,944,346 | +0.38(+0.84%) |
Jul 08, 2009 | 45.79 | 45.89 | 44.44 | 44.99 | 5,640,152 | -0.79(-1.73%) |
Jul 07, 2009 | 47.50 | 48.09 | 45.78 | 45.78 | 5,761,938 | -1.91(-4.01%) |
Jul 06, 2009 | 47.42 | 47.87 | 47.01 | 47.69 | 3,357,730 | -0.30(-0.63%) |
Jul 03, 2009 | 47.33 | 48.00 | 47.31 | 47.99 | 1,589,061 | +0.52(+1.10%) |
Jul 02, 2009 | 47.39 | 47.98 | 46.88 | 47.47 | 5,080,526 | -0.10(-0.21%) |
Jun 30, 2009 | 48.55 | 49.05 | 47.15 | 47.57 | 5,712,973 | -1.12(-2.30%) |
Jun 29, 2009 | 47.52 | 48.97 | 47.51 | 48.69 | 4,720,169 | +1.15(+2.42%) |
Jun 26, 2009 | 46.00 | 47.93 | 45.98 | 47.54 | 5,985,639 | +1.04(+2.24%) |
Jun 25, 2009 | 45.27 | 46.50 | 45.86 | 46.50 | 5,061,376 | +1.01(+2.22%) |
Jun 24, 2009 | 44.59 | 45.60 | 44.40 | 45.49 | 4,540,206 | +1.43(+3.25%) |
Jun 23, 2009 | 45.00 | 45.18 | 43.58 | 44.06 | 5,484,456 | -1.04(-2.31%) |
Jun 22, 2009 | 45.35 | 45.60 | 44.95 | 45.10 | 3,439,219 | -0.90(-1.96%) |
Jun 19, 2009 | 45.25 | 46.00 | 45.22 | 46.00 | 8,307,249 | +0.91(+2.02%) |
Jun 18, 2009 | 44.05 | 45.22 | 43.90 | 45.09 | 3,751,692 | +1.06(+2.41%) |
Jun 17, 2009 | 44.45 | 44.86 | 44.00 | 44.03 | 3,002,358 | -0.63(-1.41%) |
Jun 16, 2009 | 45.45 | 45.49 | 44.50 | 44.66 | 2,864,360 | -0.52(-1.15%) |
Jun 15, 2009 | 45.41 | 45.58 | 44.43 | 45.18 | 2,662,199 | -0.53(-1.16%) |
Jun 12, 2009 | 45.80 | 46.09 | 45.52 | 45.71 | 2,098,379 | -0.28(-0.61%) |
Jun 11, 2009 | 45.54 | 46.08 | 45.40 | 45.99 | 2,791,004 | +0.39(+0.86%) |
Jun 10, 2009 | 45.95 | 45.95 | 45.02 | 45.60 | 3,508,166 | +0.10(+0.22%) |
Jun 09, 2009 | 46.20 | 46.33 | 45.31 | 45.50 | 3,526,563 | -0.59(-1.28%) |
Jun 08, 2009 | 45.10 | 46.12 | 45.54 | 46.09 | 3,504,651 | +0.59(+1.30%) |
Jun 05, 2009 | 45.10 | 45.50 | 44.80 | 45.50 | 3,614,988 | +0.66(+1.47%) |
Jun 04, 2009 | 44.21 | 45.07 | 44.12 | 44.84 | 3,356,534 | +0.83(+1.89%) |
Jun 03, 2009 | 44.35 | 44.68 | 43.94 | 44.01 | 4,049,092 | -0.88(-1.96%) |
Jun 02, 2009 | 44.66 | 45.09 | 44.36 | 44.89 | 3,718,394 | +0.23(+0.52%) |
Jun 01, 2009 | 44.35 | 44.88 | 43.76 | 44.66 | 5,141,518 | +0.96(+2.20%) |
May 29, 2009 | 44.50 | 45.00 | 42.90 | 43.70 | 10,643,729 | -1.80(-3.96%) |
May 28, 2009 | 44.60 | 45.66 | 44.17 | 45.50 | 5,044,065 | +1.50(+3.41%) |
May 27, 2009 | 45.00 | 45.10 | 43.77 | 44.00 | 5,091,855 | -1.05(-2.33%) |
May 26, 2009 | 42.75 | 45.05 | 42.65 | 45.05 | 6,829,341 | +2.40(+5.63%) |
May 25, 2009 | 42.48 | 42.98 | 42.39 | 42.65 | 2,260,187 | +0.40(+0.95%) |
May 22, 2009 | 42.66 | 42.92 | 42.07 | 42.25 | 3,316,015 | -0.35(-0.82%) |
May 21, 2009 | 43.00 | 43.44 | 42.55 | 42.60 | 3,765,797 | -1.12(-2.56%) |
May 20, 2009 | 43.70 | 44.22 | 43.38 | 43.72 | 5,239,292 | +0.26(+0.60%) |
May 19, 2009 | 43.40 | 43.70 | 42.85 | 43.46 | 4,401,950 | +1.38(+3.28%) |
May 17, 2009 | 42.35 | 42.78 | 42.08 | 42.08 | 666,356 | +0.24(+0.57%) |
May 15, 2009 | 42.35 | 42.78 | 41.76 | 41.84 | 2,922,866 | -0.51(-1.20%) |
May 14, 2009 | 41.25 | 42.68 | 41.13 | 42.35 | 5,510,673 | +1.09(+2.64%) |
May 13, 2009 | 42.85 | 42.88 | 41.12 | 41.26 | 4,663,869 | -2.03(-4.69%) |
May 12, 2009 | 44.00 | 44.29 | 42.77 | 43.29 | 5,549,640 | -0.86(-1.95%) |
May 11, 2009 | 43.90 | 44.34 | 43.58 | 44.15 | 2,941,577 | -0.50(-1.12%) |
May 08, 2009 | 44.41 | 44.84 | 43.68 | 44.65 | 4,546,753 | +0.76(+1.73%) |
May 07, 2009 | 45.50 | 45.69 | 43.59 | 43.89 | 6,214,300 | -1.11(-2.47%) |
May 06, 2009 | 44.00 | 45.00 | 43.90 | 45.00 | 4,696,603 | +1.37(+3.14%) |
May 05, 2009 | 43.24 | 44.24 | 43.07 | 43.63 | 6,072,640 | +0.16(+0.37%) |
May 04, 2009 | 42.50 | 43.47 | 42.76 | 43.47 | 4,027,381 | +1.45(+3.45%) |