Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 51.62 | 52.20 | 51.11 | 51.20 | 636,157 | -0.21(-0.41%) |
Jul 30, 2009 | 52.45 | 52.59 | 51.00 | 51.41 | 827,670 | -0.56(-1.08%) |
Jul 29, 2009 | 51.81 | 52.01 | 50.29 | 51.97 | 1,390,026 | -1.21(-2.28%) |
Jul 28, 2009 | 52.90 | 53.37 | 52.70 | 53.18 | 831,670 | +0.16(+0.30%) |
Jul 27, 2009 | 52.60 | 53.15 | 51.58 | 53.02 | 795,081 | +1.44(+2.79%) |
Jul 24, 2009 | 51.37 | 51.88 | 50.87 | 51.58 | 505,189 | -0.01(-0.02%) |
Jul 23, 2009 | 49.84 | 51.63 | 49.66 | 51.59 | 747,791 | +1.57(+3.14%) |
Jul 22, 2009 | 50.05 | 50.17 | 49.73 | 50.02 | 436,855 | -0.02(-0.04%) |
Jul 21, 2009 | 50.90 | 50.95 | 49.69 | 50.04 | 625,150 | -0.45(-0.89%) |
Jul 20, 2009 | 51.05 | 51.21 | 50.45 | 50.49 | 492,006 | -0.63(-1.23%) |
Jul 17, 2009 | 50.90 | 51.15 | 50.19 | 51.12 | 447,119 | +0.35(+0.69%) |
Jul 16, 2009 | 50.57 | 50.91 | 50.12 | 50.77 | 668,695 | -0.08(-0.16%) |
Jul 15, 2009 | 50.30 | 50.90 | 49.90 | 50.85 | 463,612 | +0.90(+1.80%) |
Jul 14, 2009 | 49.37 | 50.00 | 49.36 | 49.95 | 365,558 | +0.38(+0.77%) |
Jul 13, 2009 | 48.84 | 49.59 | 48.46 | 49.57 | 504,219 | +0.59(+1.20%) |
Jul 10, 2009 | 48.67 | 49.28 | 48.50 | 48.98 | 382,808 | -0.09(-0.18%) |
Jul 09, 2009 | 49.33 | 49.45 | 48.52 | 49.07 | 379,931 | -0.25(-0.51%) |
Jul 08, 2009 | 49.65 | 49.96 | 49.02 | 49.32 | 456,832 | -0.30(-0.60%) |
Jul 07, 2009 | 50.16 | 50.25 | 49.19 | 49.62 | 732,220 | -0.76(-1.51%) |
Jul 06, 2009 | 50.05 | 50.38 | 49.76 | 50.38 | 475,399 | +0.16(+0.32%) |
Jul 02, 2009 | 50.60 | 50.75 | 49.94 | 50.22 | 572,457 | -0.53(-1.04%) |
Jul 01, 2009 | 51.77 | 51.78 | 50.16 | 50.75 | 683,986 | -0.78(-1.51%) |
Jun 30, 2009 | 51.92 | 52.06 | 51.27 | 51.53 | 887,621 | -0.27(-0.52%) |
Jun 29, 2009 | 51.03 | 51.90 | 50.82 | 51.80 | 712,295 | +1.09(+2.15%) |
Jun 26, 2009 | 50.96 | 51.19 | 50.38 | 50.71 | 697,649 | -0.48(-0.94%) |
Jun 25, 2009 | 50.79 | 51.25 | 49.68 | 51.19 | 519,424 | +1.22(+2.44%) |
Jun 24, 2009 | 49.66 | 50.54 | 49.27 | 49.97 | 771,017 | +0.49(+0.99%) |
Jun 23, 2009 | 49.73 | 49.98 | 49.15 | 49.48 | 475,661 | -0.19(-0.38%) |
Jun 22, 2009 | 50.86 | 50.97 | 49.59 | 49.67 | 525,653 | -1.53(-2.99%) |
Jun 19, 2009 | 51.16 | 51.51 | 50.67 | 51.20 | 893,756 | +0.47(+0.93%) |
Jun 18, 2009 | 50.02 | 50.86 | 49.83 | 50.73 | 589,883 | +0.53(+1.06%) |
Jun 17, 2009 | 49.76 | 50.55 | 49.66 | 50.20 | 597,179 | +0.55(+1.11%) |
Jun 16, 2009 | 49.87 | 50.07 | 49.22 | 49.65 | 772,043 | +0.37(+0.75%) |
Jun 15, 2009 | 49.49 | 49.49 | 48.73 | 49.28 | 827,529 | -0.41(-0.83%) |
Jun 12, 2009 | 49.83 | 50.10 | 49.31 | 49.69 | 608,735 | -0.43(-0.86%) |
Jun 11, 2009 | 49.06 | 50.53 | 49.05 | 50.12 | 570,939 | +1.16(+2.37%) |
Jun 10, 2009 | 49.56 | 50.12 | 48.29 | 48.96 | 1,025,952 | -0.91(-1.82%) |
Jun 09, 2009 | 49.69 | 50.16 | 48.61 | 49.87 | 841,058 | +0.40(+0.81%) |
Jun 08, 2009 | 49.50 | 50.17 | 48.92 | 49.47 | 817,167 | -0.61(-1.22%) |
Jun 05, 2009 | 50.77 | 50.91 | 49.77 | 50.08 | 942,338 | -0.36(-0.71%) |
Jun 04, 2009 | 50.52 | 50.82 | 50.23 | 50.44 | 698,590 | -0.21(-0.41%) |
Jun 03, 2009 | 50.20 | 50.92 | 50.06 | 50.65 | 632,849 | +0.06(+0.12%) |
Jun 02, 2009 | 50.68 | 51.33 | 50.28 | 50.59 | 1,021,705 | -0.45(-0.88%) |
Jun 01, 2009 | 50.26 | 51.09 | 49.41 | 51.04 | 712,622 | +1.06(+2.12%) |
May 29, 2009 | 49.91 | 50.13 | 49.38 | 49.98 | 916,775 | +0.22(+0.44%) |
May 28, 2009 | 49.89 | 49.96 | 48.59 | 49.76 | 981,617 | -0.13(-0.26%) |
May 27, 2009 | 51.17 | 51.33 | 49.84 | 49.89 | 783,883 | -1.24(-2.43%) |
May 26, 2009 | 49.66 | 51.54 | 49.37 | 51.13 | 798,886 | +0.96(+1.91%) |
May 22, 2009 | 50.68 | 51.13 | 49.94 | 50.17 | 553,605 | -0.11(-0.22%) |
May 21, 2009 | 51.17 | 51.45 | 49.88 | 50.28 | 750,326 | -1.17(-2.27%) |
May 20, 2009 | 51.85 | 52.15 | 51.35 | 51.45 | 733,221 | -0.49(-0.94%) |
May 19, 2009 | 52.12 | 52.64 | 51.80 | 51.94 | 916,052 | -0.60(-1.14%) |
May 18, 2009 | 52.25 | 52.63 | 51.13 | 52.54 | 1,032,708 | +0.45(+0.86%) |
May 15, 2009 | 49.82 | 52.32 | 49.02 | 52.09 | 1,683,144 | +2.03(+4.06%) |
May 14, 2009 | 48.24 | 50.86 | 48.24 | 50.06 | 1,257,463 | +1.93(+4.01%) |
May 13, 2009 | 48.23 | 48.90 | 48.03 | 48.13 | 707,374 | -0.30(-0.62%) |
May 12, 2009 | 50.14 | 50.14 | 48.06 | 48.43 | 626,294 | -0.91(-1.84%) |
May 11, 2009 | 47.30 | 49.91 | 47.18 | 49.34 | 1,536,179 | +2.58(+5.52%) |
May 08, 2009 | 46.24 | 47.48 | 45.96 | 46.76 | 1,138,105 | +0.65(+1.41%) |
May 07, 2009 | 47.50 | 47.85 | 45.96 | 46.11 | 1,247,784 | -0.99(-2.10%) |
May 06, 2009 | 47.80 | 47.89 | 46.62 | 47.10 | 1,443,564 | -0.32(-0.67%) |
May 05, 2009 | 47.70 | 47.80 | 47.17 | 47.42 | 949,036 | -0.43(-0.90%) |
May 04, 2009 | 48.27 | 48.27 | 47.37 | 47.85 | 1,190,328 | +0.07(+0.15%) |