Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 77.06 | 77.06 | 73.51 | 74.73 | 46,165 | -0.61(-0.81%) |
Jul 30, 2009 | 73.63 | 75.96 | 73.57 | 75.34 | 26,466 | +2.45(+3.36%) |
Jul 29, 2009 | 74.24 | 74.24 | 70.44 | 72.89 | 29,458 | +1.84(+2.59%) |
Jul 28, 2009 | 69.03 | 71.98 | 66.77 | 71.06 | 37,103 | +2.45(+3.57%) |
Jul 27, 2009 | 67.26 | 70.26 | 66.89 | 68.61 | 28,162 | +1.23(+1.82%) |
Jul 24, 2009 | 65.85 | 67.99 | 65.85 | 67.38 | 18,717 | +1.47(+2.23%) |
Jul 23, 2009 | 65.91 | 66.77 | 65.18 | 65.91 | 28,142 | +0.12(+0.19%) |
Jul 22, 2009 | 66.16 | 66.40 | 65.36 | 65.79 | 13,143 | -0.43(-0.65%) |
Jul 21, 2009 | 66.22 | 66.77 | 64.38 | 66.22 | 25,876 | +0.06(+0.09%) |
Jul 20, 2009 | 63.71 | 66.65 | 63.40 | 66.16 | 51,169 | +2.70(+4.25%) |
Jul 17, 2009 | 63.09 | 63.46 | 61.81 | 63.46 | 14,266 | +0.37(+0.58%) |
Jul 16, 2009 | 63.52 | 63.52 | 61.32 | 63.09 | 26,440 | +0.61(+0.98%) |
Jul 15, 2009 | 61.38 | 63.09 | 60.95 | 62.48 | 22,374 | +1.72(+2.82%) |
Jul 14, 2009 | 59.60 | 61.19 | 58.44 | 60.77 | 16,939 | +1.59(+2.69%) |
Jul 13, 2009 | 56.94 | 59.91 | 56.78 | 59.17 | 14,808 | +3.06(+5.46%) |
Jul 10, 2009 | 57.95 | 58.38 | 56.05 | 56.11 | 15,600 | -2.39(-4.08%) |
Jul 09, 2009 | 56.05 | 61.19 | 55.56 | 58.50 | 14,243 | +2.45(+4.37%) |
Jul 08, 2009 | 56.42 | 58.20 | 55.44 | 56.05 | 20,620 | -0.37(-0.65%) |
Jul 07, 2009 | 58.19 | 59.30 | 55.62 | 56.42 | 19,847 | -1.53(-2.64%) |
Jul 06, 2009 | 58.56 | 60.21 | 55.80 | 57.95 | 19,126 | -2.08(-3.47%) |
Jul 02, 2009 | 61.32 | 62.42 | 58.81 | 60.03 | 11,917 | -1.29(-2.10%) |
Jul 01, 2009 | 61.07 | 62.91 | 61.01 | 61.32 | 5,928 | +0.37(+0.60%) |
Jun 30, 2009 | 61.26 | 63.22 | 60.64 | 60.95 | 21,464 | +0.37(+0.61%) |
Jun 29, 2009 | 62.54 | 63.34 | 60.34 | 60.58 | 18,214 | -1.59(-2.56%) |
Jun 26, 2009 | 60.03 | 62.73 | 58.87 | 62.17 | 13,543 | +1.29(+2.11%) |
Jun 25, 2009 | 58.81 | 60.89 | 57.95 | 60.89 | 17,933 | +1.59(+2.69%) |
Jun 24, 2009 | 59.48 | 60.40 | 57.58 | 59.30 | 11,468 | +2.02(+3.53%) |
Jun 23, 2009 | 56.11 | 59.48 | 56.05 | 57.27 | 15,945 | +1.23(+2.19%) |
Jun 22, 2009 | 60.09 | 60.09 | 55.62 | 56.05 | 31,384 | -5.21(-8.50%) |
Jun 19, 2009 | 59.60 | 61.26 | 58.38 | 61.26 | 20,478 | +1.78(+2.99%) |
Jun 18, 2009 | 59.54 | 60.77 | 59.11 | 59.48 | 8,849 | -0.37(-0.61%) |
Jun 17, 2009 | 60.64 | 61.26 | 58.19 | 59.85 | 17,181 | +0.37(+0.62%) |
Jun 16, 2009 | 61.26 | 61.81 | 59.11 | 59.48 | 22,352 | -0.80(-1.32%) |
Jun 15, 2009 | 61.26 | 61.62 | 58.81 | 60.28 | 13,369 | -0.92(-1.50%) |
Jun 12, 2009 | 60.46 | 62.48 | 58.81 | 61.19 | 13,057 | +0.24(+0.40%) |
Jun 11, 2009 | 61.68 | 61.87 | 60.03 | 60.95 | 13,581 | -0.31(-0.50%) |
Jun 10, 2009 | 61.81 | 63.03 | 61.13 | 61.26 | 23,402 | -0.55(-0.89%) |
Jun 09, 2009 | 60.34 | 62.54 | 58.56 | 61.81 | 34,274 | +2.76(+4.67%) |
Jun 08, 2009 | 59.23 | 60.46 | 58.81 | 59.05 | 16,874 | -1.53(-2.53%) |
Jun 05, 2009 | 60.09 | 61.87 | 58.93 | 60.58 | 25,973 | -0.18(-0.30%) |
Jun 04, 2009 | 62.66 | 62.66 | 59.91 | 60.77 | 18,240 | -1.16(-1.88%) |
Jun 03, 2009 | 61.75 | 62.97 | 59.36 | 61.93 | 28,709 | -0.74(-1.17%) |
Jun 02, 2009 | 61.26 | 63.03 | 60.64 | 62.66 | 42,478 | +1.41(+2.30%) |
Jun 01, 2009 | 63.89 | 63.89 | 60.64 | 61.26 | 45,703 | -1.53(-2.44%) |
May 29, 2009 | 60.15 | 62.79 | 59.05 | 62.79 | 53,501 | +2.76(+4.59%) |
May 28, 2009 | 60.15 | 60.64 | 58.56 | 60.03 | 19,341 | +0.31(+0.51%) |
May 27, 2009 | 58.81 | 60.21 | 57.64 | 59.72 | 23,627 | +0.92(+1.56%) |
May 26, 2009 | 57.27 | 59.30 | 56.54 | 58.81 | 14,052 | +1.29(+2.24%) |
May 22, 2009 | 56.78 | 58.25 | 56.72 | 57.52 | 15,942 | +0.67(+1.19%) |
May 21, 2009 | 58.81 | 58.81 | 55.62 | 56.84 | 16,779 | -1.29(-2.21%) |
May 20, 2009 | 58.07 | 59.23 | 56.29 | 58.13 | 31,822 | +1.29(+2.26%) |
May 19, 2009 | 53.41 | 58.74 | 53.41 | 56.84 | 55,168 | +3.80(+7.16%) |
May 18, 2009 | 53.48 | 53.72 | 52.13 | 53.05 | 27,084 | -0.06(-0.12%) |
May 15, 2009 | 54.88 | 56.11 | 52.99 | 53.11 | 22,764 | -2.45(-4.41%) |
May 14, 2009 | 56.23 | 56.97 | 50.54 | 55.56 | 57,836 | -0.67(-1.20%) |
May 13, 2009 | 58.19 | 58.74 | 56.17 | 56.23 | 39,876 | -2.76(-4.67%) |
May 12, 2009 | 60.46 | 60.46 | 55.74 | 58.99 | 47,521 | -0.18(-0.31%) |
May 11, 2009 | 59.79 | 60.03 | 58.19 | 59.17 | 38,142 | +0.74(+1.26%) |
May 08, 2009 | 58.19 | 59.42 | 55.74 | 58.44 | 116,568 | +0.55(+0.95%) |
May 07, 2009 | 60.03 | 60.40 | 57.58 | 57.89 | 57,990 | -2.14(-3.57%) |
May 06, 2009 | 59.66 | 60.95 | 57.58 | 60.03 | 166,336 | +1.23(+2.08%) |
May 05, 2009 | 60.64 | 61.99 | 58.68 | 58.81 | 541,694 | -8.88(-13.12%) |
May 04, 2009 | 69.83 | 72.28 | 65.24 | 67.69 | 40,019 | +0.31(+0.46%) |