Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 47.80 | 48.47 | 47.64 | 47.73 | 5,012,038 | +0.07(+0.15%) |
Jul 30, 2009 | 47.64 | 48.65 | 47.59 | 47.66 | 6,008,653 | -0.04(-0.08%) |
Jul 29, 2009 | 47.51 | 48.10 | 47.11 | 47.70 | 5,600,592 | -0.23(-0.48%) |
Jul 28, 2009 | 47.06 | 48.15 | 47.06 | 47.93 | 4,382,222 | +0.45(+0.95%) |
Jul 27, 2009 | 46.94 | 47.66 | 46.72 | 47.48 | 4,337,787 | +0.18(+0.38%) |
Jul 24, 2009 | 48.01 | 48.35 | 47.20 | 47.30 | 1,033 | -0.81(-1.69%) |
Jul 23, 2009 | 48.80 | 48.88 | 47.65 | 48.11 | 6,132,971 | -0.57(-1.18%) |
Jul 22, 2009 | 48.42 | 49.60 | 48.01 | 48.68 | 9,066,895 | +0.72(+1.49%) |
Jul 21, 2009 | 51.18 | 51.25 | 47.48 | 47.97 | 21,536,044 | -4.46(-8.50%) |
Jul 20, 2009 | 51.87 | 52.45 | 51.25 | 52.42 | 3,783,715 | +0.65(+1.26%) |
Jul 17, 2009 | 52.42 | 52.66 | 51.47 | 51.77 | 3,936,893 | -0.89(-1.70%) |
Jul 16, 2009 | 52.03 | 52.94 | 51.77 | 52.67 | 2,145,274 | +0.79(+1.53%) |
Jul 15, 2009 | 52.21 | 52.55 | 51.52 | 51.88 | 4,379,198 | +0.04(+0.07%) |
Jul 14, 2009 | 51.05 | 52.07 | 50.83 | 51.84 | 2,241,441 | +0.76(+1.49%) |
Jul 13, 2009 | 49.83 | 51.34 | 49.59 | 51.08 | 3,408,601 | +1.33(+2.68%) |
Jul 10, 2009 | 49.81 | 50.04 | 49.16 | 49.74 | 2,618,796 | -0.24(-0.47%) |
Jul 09, 2009 | 50.18 | 50.41 | 49.62 | 49.98 | 2,282,513 | -0.08(-0.15%) |
Jul 08, 2009 | 49.87 | 50.25 | 49.65 | 50.06 | 3,409,730 | +0.26(+0.51%) |
Jul 07, 2009 | 51.20 | 51.38 | 49.55 | 49.80 | 4,060,005 | -1.60(-3.11%) |
Jul 06, 2009 | 50.36 | 51.53 | 50.04 | 51.40 | 2,815,699 | +0.63(+1.23%) |
Jul 02, 2009 | 50.96 | 51.02 | 49.81 | 50.77 | 3,333,063 | -0.72(-1.39%) |
Jul 01, 2009 | 51.69 | 51.92 | 51.33 | 51.49 | 3,005,519 | -0.01(-0.01%) |
Jun 30, 2009 | 52.38 | 52.38 | 51.27 | 51.49 | 2,735,796 | -0.89(-1.69%) |
Jun 29, 2009 | 51.95 | 52.53 | 51.49 | 52.38 | 1,674,514 | +0.68(+1.32%) |
Jun 26, 2009 | 51.70 | 52.07 | 51.47 | 51.70 | 3,049,760 | -0.10(-0.20%) |
Jun 25, 2009 | 51.51 | 51.93 | 51.32 | 51.80 | 3,827,837 | +1.03(+2.02%) |
Jun 24, 2009 | 52.09 | 52.69 | 50.53 | 50.77 | 4,559,846 | -1.17(-2.25%) |
Jun 23, 2009 | 52.24 | 52.30 | 51.14 | 51.94 | 3,337,166 | -0.08(-0.16%) |
Jun 22, 2009 | 52.57 | 52.86 | 51.91 | 52.02 | 2,772,179 | -0.68(-1.30%) |
Jun 19, 2009 | 53.76 | 53.76 | 52.64 | 52.71 | 4,230,952 | -0.60(-1.13%) |
Jun 18, 2009 | 52.58 | 53.86 | 52.04 | 53.31 | 3,240,235 | +0.92(+1.76%) |
Jun 17, 2009 | 52.27 | 52.71 | 51.85 | 52.39 | 3,218,643 | +0.15(+0.29%) |
Jun 16, 2009 | 52.66 | 52.90 | 52.01 | 52.23 | 2,442,627 | -0.17(-0.32%) |
Jun 15, 2009 | 52.42 | 52.69 | 51.86 | 52.40 | 3,282,437 | -0.45(-0.85%) |
Jun 12, 2009 | 52.16 | 52.92 | 52.11 | 52.85 | 3,623,601 | +0.35(+0.67%) |
Jun 11, 2009 | 53.11 | 53.88 | 52.42 | 52.50 | 3,556,856 | -0.45(-0.86%) |
Jun 10, 2009 | 53.86 | 53.94 | 52.11 | 52.95 | 4,144,026 | -0.69(-1.29%) |
Jun 09, 2009 | 54.65 | 54.91 | 53.12 | 53.64 | 3,696,209 | -1.17(-2.14%) |
Jun 08, 2009 | 54.42 | 55.14 | 53.76 | 54.81 | 2,428,035 | -0.20(-0.37%) |
Jun 05, 2009 | 54.49 | 55.59 | 54.05 | 55.02 | 3,094,205 | +1.07(+1.98%) |
Jun 04, 2009 | 53.41 | 54.12 | 53.34 | 53.95 | 2,669,591 | +0.80(+1.51%) |
Jun 03, 2009 | 53.40 | 53.98 | 52.76 | 53.15 | 3,772,579 | -0.72(-1.34%) |
Jun 02, 2009 | 53.54 | 54.16 | 53.10 | 53.87 | 3,449,204 | +0.13(+0.25%) |
Jun 01, 2009 | 53.47 | 54.45 | 53.43 | 53.73 | 5,227,051 | +0.34(+0.63%) |
May 29, 2009 | 52.99 | 53.62 | 52.20 | 53.40 | 2,582,002 | +0.41(+0.77%) |
May 28, 2009 | 52.00 | 53.15 | 51.48 | 52.99 | 2,941,247 | +0.77(+1.48%) |
May 27, 2009 | 53.26 | 53.29 | 52.16 | 52.21 | 2,623,569 | -0.95(-1.78%) |
May 26, 2009 | 51.79 | 53.54 | 51.75 | 53.16 | 3,111,503 | +1.16(+2.23%) |
May 22, 2009 | 52.23 | 52.66 | 51.81 | 52.00 | 1,770,416 | -0.03(-0.05%) |
May 21, 2009 | 52.12 | 52.20 | 51.30 | 52.02 | 3,364,648 | -0.64(-1.21%) |
May 20, 2009 | 51.68 | 53.11 | 51.54 | 52.66 | 5,151,248 | +1.24(+2.41%) |
May 19, 2009 | 50.98 | 51.71 | 50.63 | 51.42 | 3,671,945 | -0.01(-0.01%) |
May 18, 2009 | 50.76 | 51.49 | 50.48 | 51.43 | 2,910,722 | +0.40(+0.78%) |
May 15, 2009 | 51.54 | 51.65 | 50.47 | 51.03 | 3,506,193 | -0.60(-1.16%) |
May 14, 2009 | 51.43 | 52.08 | 51.19 | 51.63 | 2,885,919 | +0.22(+0.42%) |
May 13, 2009 | 51.37 | 51.65 | 50.72 | 51.42 | 3,686,298 | -0.69(-1.32%) |
May 12, 2009 | 51.40 | 52.26 | 50.67 | 52.11 | 3,358,107 | +0.80(+1.57%) |
May 11, 2009 | 52.05 | 52.05 | 50.95 | 51.30 | 4,037,805 | -1.35(-2.56%) |
May 08, 2009 | 51.26 | 52.65 | 51.26 | 52.65 | 3,473,330 | +1.77(+3.49%) |
May 07, 2009 | 51.46 | 51.47 | 50.33 | 50.87 | 5,321,481 | -0.51(-0.99%) |
May 06, 2009 | 51.35 | 51.65 | 50.53 | 51.38 | 3,263,538 | +0.51(+1.00%) |
May 05, 2009 | 51.07 | 51.58 | 50.55 | 50.87 | 4,430,519 | -0.42(-0.82%) |
May 04, 2009 | 51.89 | 52.09 | 51.01 | 51.29 | 5,907,367 | -0.80(-1.53%) |