Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 50.85 | 51.15 | 49.96 | 50.07 | 8,863,576 | -1.72(-3.32%) |
Jul 30, 2009 | 57.39 | 57.84 | 50.49 | 51.79 | 15,103,953 | -4.77(-8.44%) |
Jul 29, 2009 | 55.18 | 56.95 | 55.06 | 56.57 | 3,203,565 | +1.19(+2.15%) |
Jul 28, 2009 | 55.43 | 56.05 | 55.06 | 55.38 | 1,924,003 | +0.04(+0.07%) |
Jul 27, 2009 | 55.43 | 55.57 | 54.71 | 55.34 | 1,162,320 | +0.20(+0.36%) |
Jul 24, 2009 | 54.64 | 55.24 | 54.57 | 55.14 | 1,324 | +0.25(+0.45%) |
Jul 23, 2009 | 53.59 | 55.20 | 53.59 | 54.89 | 2,648,798 | +1.16(+2.16%) |
Jul 22, 2009 | 53.85 | 54.43 | 53.60 | 53.73 | 2,366,647 | -0.05(-0.10%) |
Jul 21, 2009 | 53.73 | 54.15 | 53.33 | 53.78 | 1,846,665 | +0.25(+0.46%) |
Jul 20, 2009 | 53.57 | 53.61 | 52.99 | 53.54 | 1,222,835 | +0.13(+0.24%) |
Jul 17, 2009 | 54.39 | 54.61 | 53.10 | 53.41 | 1,766,800 | -1.08(-1.97%) |
Jul 16, 2009 | 54.43 | 54.88 | 54.11 | 54.48 | 2,344,566 | +0.05(+0.08%) |
Jul 15, 2009 | 53.84 | 54.46 | 53.42 | 54.44 | 1,919,937 | +0.85(+1.58%) |
Jul 14, 2009 | 53.04 | 53.65 | 52.81 | 53.59 | 1,474,430 | +0.50(+0.94%) |
Jul 13, 2009 | 52.17 | 53.19 | 52.16 | 53.09 | 1,656,559 | +1.04(+1.99%) |
Jul 10, 2009 | 52.05 | 52.49 | 51.88 | 52.06 | 1,506,568 | -0.32(-0.62%) |
Jul 09, 2009 | 52.89 | 52.95 | 52.07 | 52.38 | 1,669,080 | -0.40(-0.76%) |
Jul 08, 2009 | 53.38 | 53.63 | 52.42 | 52.78 | 1,782,788 | -0.57(-1.07%) |
Jul 07, 2009 | 53.97 | 54.28 | 53.25 | 53.35 | 1,399,796 | -0.71(-1.31%) |
Jul 06, 2009 | 52.99 | 54.13 | 52.84 | 54.05 | 1,281,489 | +0.98(+1.85%) |
Jul 02, 2009 | 54.11 | 54.11 | 53.07 | 53.07 | 1,603,726 | -1.27(-2.33%) |
Jul 01, 2009 | 54.95 | 54.99 | 53.95 | 54.34 | 1,564,893 | -0.47(-0.86%) |
Jun 30, 2009 | 55.15 | 55.15 | 54.30 | 54.81 | 2,124,218 | -0.31(-0.56%) |
Jun 29, 2009 | 54.71 | 55.29 | 53.81 | 55.11 | 1,404,134 | +0.59(+1.09%) |
Jun 26, 2009 | 54.48 | 54.75 | 54.05 | 54.52 | 1,635,641 | +0.02(+0.04%) |
Jun 25, 2009 | 53.87 | 54.68 | 53.82 | 54.50 | 2,339,344 | +1.85(+3.52%) |
Jun 24, 2009 | 52.65 | 53.18 | 52.27 | 52.65 | 1,367,862 | +0.19(+0.37%) |
Jun 23, 2009 | 52.72 | 53.10 | 52.22 | 52.45 | 1,305,881 | +0.02(+0.03%) |
Jun 22, 2009 | 52.60 | 52.93 | 52.12 | 52.44 | 1,597,646 | -0.71(-1.33%) |
Jun 19, 2009 | 53.31 | 54.04 | 51.84 | 53.15 | 2,370,082 | -0.12(-0.23%) |
Jun 18, 2009 | 52.29 | 53.63 | 52.15 | 53.27 | 1,530,553 | +0.95(+1.82%) |
Jun 17, 2009 | 51.43 | 53.01 | 51.43 | 52.32 | 1,706,813 | +0.85(+1.66%) |
Jun 16, 2009 | 51.59 | 51.84 | 51.43 | 51.46 | 2,092,203 | -0.13(-0.25%) |
Jun 15, 2009 | 52.23 | 52.42 | 51.49 | 51.59 | 1,464,239 | -0.94(-1.78%) |
Jun 12, 2009 | 52.05 | 52.93 | 52.05 | 52.53 | 1,722,373 | +0.05(+0.10%) |
Jun 11, 2009 | 51.93 | 53.19 | 51.89 | 52.48 | 1,820,221 | +0.53(+1.02%) |
Jun 10, 2009 | 52.62 | 52.78 | 51.65 | 51.95 | 2,068,358 | -0.32(-0.62%) |
Jun 09, 2009 | 51.96 | 52.65 | 51.65 | 52.27 | 2,364,486 | +0.59(+1.15%) |
Jun 08, 2009 | 51.49 | 52.15 | 51.32 | 51.68 | 2,328,130 | -0.06(-0.12%) |
Jun 05, 2009 | 51.91 | 52.11 | 51.57 | 51.74 | 2,425,058 | -0.15(-0.30%) |
Jun 04, 2009 | 53.08 | 53.17 | 51.49 | 51.89 | 3,405,004 | -1.09(-2.06%) |
Jun 03, 2009 | 52.66 | 53.09 | 52.32 | 52.99 | 1,885,762 | +0.10(+0.19%) |
Jun 02, 2009 | 52.28 | 53.14 | 52.03 | 52.89 | 1,740,679 | +0.61(+1.18%) |
Jun 01, 2009 | 52.10 | 52.59 | 52.03 | 52.27 | 2,400,924 | +0.25(+0.49%) |
May 29, 2009 | 51.46 | 52.06 | 50.73 | 52.02 | 2,754,781 | +0.52(+1.01%) |
May 28, 2009 | 51.69 | 52.04 | 51.29 | 51.49 | 2,838,170 | -0.10(-0.19%) |
May 27, 2009 | 51.66 | 52.04 | 51.32 | 51.59 | 5,056,486 | +0.00(+0.00%) |
May 26, 2009 | 50.11 | 51.73 | 49.92 | 51.59 | 2,370,228 | +0.95(+1.87%) |
May 22, 2009 | 49.96 | 50.94 | 49.86 | 50.65 | 1,539,158 | +0.67(+1.34%) |
May 21, 2009 | 49.93 | 50.15 | 49.50 | 49.98 | 2,199,074 | -0.02(-0.05%) |
May 20, 2009 | 50.02 | 50.58 | 49.78 | 50.00 | 1,507,281 | +0.38(+0.76%) |
May 19, 2009 | 49.86 | 50.30 | 49.47 | 49.63 | 2,317,193 | -0.28(-0.55%) |
May 18, 2009 | 50.33 | 50.33 | 49.53 | 49.90 | 3,660,384 | -0.18(-0.35%) |
May 15, 2009 | 50.65 | 50.92 | 49.93 | 50.08 | 3,069,013 | -0.56(-1.11%) |
May 14, 2009 | 50.17 | 51.21 | 49.99 | 50.64 | 3,376,318 | +0.43(+0.86%) |
May 13, 2009 | 48.70 | 50.43 | 48.70 | 50.21 | 3,615,497 | +0.96(+1.95%) |
May 12, 2009 | 48.49 | 49.34 | 48.16 | 49.25 | 5,174,667 | +1.18(+2.46%) |
May 11, 2009 | 47.83 | 48.55 | 47.51 | 48.07 | 3,860,756 | -0.22(-0.45%) |
May 08, 2009 | 47.73 | 48.61 | 47.34 | 48.28 | 5,422,683 | +0.94(+1.98%) |
May 07, 2009 | 47.65 | 47.87 | 46.89 | 47.34 | 4,898,286 | +0.11(+0.23%) |
May 06, 2009 | 47.88 | 48.06 | 46.82 | 47.24 | 3,601,312 | -0.54(-1.13%) |
May 05, 2009 | 46.74 | 47.84 | 46.42 | 47.77 | 4,642,978 | +0.99(+2.12%) |
May 04, 2009 | 46.80 | 46.88 | 46.64 | 46.78 | 5,540,668 | -0.24(-0.51%) |