Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.11 | 54.39 | 53.19 | 53.91 | 2,365,006 | +1.24(+2.35%) |
May 28, 2009 | 52.24 | 52.98 | 51.45 | 52.67 | 2,523,918 | +1.21(+2.35%) |
May 27, 2009 | 52.14 | 52.40 | 51.25 | 51.46 | 2,032,663 | -1.29(-2.45%) |
May 26, 2009 | 50.88 | 52.94 | 50.80 | 52.75 | 2,467,996 | +1.34(+2.61%) |
May 22, 2009 | 51.91 | 51.94 | 51.38 | 51.41 | 1,613,847 | +0.09(+0.18%) |
May 21, 2009 | 51.03 | 51.44 | 50.63 | 51.32 | 2,182,777 | -0.05(-0.10%) |
May 20, 2009 | 51.67 | 52.25 | 51.24 | 51.37 | 2,821,794 | +1.11(+2.21%) |
May 19, 2009 | 50.28 | 50.72 | 50.09 | 50.26 | 1,810,217 | -0.08(-0.16%) |
May 18, 2009 | 49.52 | 50.44 | 49.41 | 50.34 | 1,782,838 | +1.91(+3.94%) |
May 15, 2009 | 48.51 | 49.08 | 48.22 | 48.43 | 2,237,463 | -0.76(-1.55%) |
May 14, 2009 | 48.74 | 49.57 | 48.37 | 49.19 | 1,826,643 | +0.12(+0.24%) |
May 13, 2009 | 49.83 | 50.23 | 48.85 | 49.07 | 2,799,915 | -0.56(-1.13%) |
May 12, 2009 | 49.31 | 49.91 | 49.00 | 49.63 | 2,463,205 | +1.73(+3.61%) |
May 11, 2009 | 47.89 | 48.24 | 47.71 | 47.90 | 2,229,425 | -1.93(-3.87%) |
May 08, 2009 | 48.78 | 50.09 | 48.76 | 49.83 | 2,312,601 | +1.99(+4.16%) |
May 07, 2009 | 48.51 | 48.65 | 47.31 | 47.84 | 2,101,436 | -0.25(-0.52%) |
May 06, 2009 | 47.88 | 48.31 | 47.11 | 48.09 | 2,187,318 | +0.08(+0.17%) |
May 05, 2009 | 48.06 | 48.22 | 47.58 | 48.01 | 1,735,315 | -0.56(-1.15%) |
May 04, 2009 | 48.59 | 48.74 | 48.41 | 48.57 | 2,025,514 | +1.59(+3.38%) |
May 01, 2009 | 46.73 | 46.98 | 45.88 | 46.98 | 2,146,504 | +1.30(+2.85%) |
Apr 30, 2009 | 46.86 | 47.19 | 45.55 | 45.68 | 4,561,042 | -0.27(-0.59%) |
Apr 29, 2009 | 45.64 | 46.57 | 45.51 | 45.95 | 3,885,261 | +0.68(+1.50%) |
Apr 28, 2009 | 44.89 | 45.56 | 44.76 | 45.27 | 2,004,520 | +0.26(+0.58%) |
Apr 27, 2009 | 45.02 | 45.73 | 44.69 | 45.01 | 2,395,396 | -0.60(-1.32%) |
Apr 24, 2009 | 46.10 | 46.25 | 45.36 | 45.61 | 3,030,779 | +1.47(+3.33%) |
Apr 23, 2009 | 43.58 | 44.20 | 43.04 | 44.14 | 2,187,545 | +2.01(+4.77%) |
Apr 22, 2009 | 42.38 | 43.07 | 42.06 | 42.13 | 2,197,219 | -0.67(-1.57%) |
Apr 21, 2009 | 41.48 | 42.99 | 41.41 | 42.80 | 2,992,507 | +1.15(+2.76%) |
Apr 20, 2009 | 42.68 | 42.70 | 41.61 | 41.65 | 3,343,403 | -1.31(-3.05%) |
Apr 17, 2009 | 43.00 | 43.35 | 42.39 | 42.96 | 2,229,489 | -0.43(-0.99%) |
Apr 16, 2009 | 43.20 | 43.69 | 42.68 | 43.39 | 2,842,607 | +0.44(+1.02%) |
Apr 15, 2009 | 42.43 | 43.12 | 42.25 | 42.95 | 2,160,317 | +0.03(+0.07%) |
Apr 14, 2009 | 42.56 | 43.20 | 42.43 | 42.92 | 2,259,401 | -0.63(-1.45%) |
Apr 13, 2009 | 42.95 | 43.82 | 42.77 | 43.55 | 2,437,949 | +0.13(+0.30%) |
Apr 09, 2009 | 43.33 | 43.42 | 42.62 | 43.42 | 3,164,187 | +0.11(+0.25%) |
Apr 08, 2009 | 43.20 | 43.88 | 42.93 | 43.31 | 2,668,737 | -0.48(-1.10%) |
Apr 07, 2009 | 43.80 | 44.00 | 43.49 | 43.79 | 1,718,279 | -1.44(-3.18%) |
Apr 06, 2009 | 45.10 | 45.71 | 44.55 | 45.23 | 2,109,336 | -1.77(-3.77%) |
Apr 03, 2009 | 46.48 | 47.19 | 45.50 | 47.00 | 2,930,907 | +0.42(+0.90%) |
Apr 02, 2009 | 46.04 | 47.31 | 45.95 | 46.58 | 2,965,843 | +1.85(+4.14%) |
Apr 01, 2009 | 43.30 | 44.93 | 43.28 | 44.73 | 2,530,555 | +0.43(+0.97%) |
Mar 31, 2009 | 44.64 | 45.00 | 44.24 | 44.30 | 5,367,594 | +0.03(+0.07%) |
Mar 30, 2009 | 44.63 | 44.71 | 43.61 | 44.27 | 1,530,824 | -2.56(-5.47%) |
Mar 26, 2009 | 47.31 | 47.38 | 46.39 | 46.83 | 3,251,938 | -0.51(-1.08%) |
Mar 25, 2009 | 46.86 | 47.69 | 46.36 | 47.34 | 2,648,445 | +1.33(+2.89%) |
Mar 24, 2009 | 46.39 | 46.94 | 45.88 | 46.01 | 3,306,475 | -1.35(-2.85%) |
Mar 23, 2009 | 46.33 | 47.36 | 46.19 | 47.36 | 4,551,576 | +2.87(+6.45%) |
Mar 20, 2009 | 45.80 | 45.89 | 44.44 | 44.49 | 3,658,840 | -1.28(-2.80%) |
Mar 19, 2009 | 46.78 | 46.79 | 45.32 | 45.77 | 4,173,639 | +0.03(+0.07%) |
Mar 18, 2009 | 43.93 | 45.90 | 43.14 | 45.74 | 3,129,612 | -0.26(-0.57%) |
Mar 17, 2009 | 44.43 | 46.01 | 44.18 | 46.00 | 2,215,355 | +0.37(+0.81%) |
Mar 16, 2009 | 45.75 | 46.68 | 45.12 | 45.63 | 3,127,057 | +0.12(+0.26%) |
Mar 13, 2009 | 45.69 | 45.92 | 44.92 | 45.51 | 0 | +0.33(+0.73%) |
Mar 12, 2009 | 43.72 | 45.38 | 43.15 | 45.18 | 3,046,039 | +1.86(+4.29%) |
Mar 11, 2009 | 43.87 | 44.33 | 42.91 | 43.32 | 2,615,961 | +0.03(+0.07%) |
Mar 10, 2009 | 41.81 | 44.12 | 41.79 | 43.29 | 2,716,577 | +2.10(+5.10%) |
Mar 09, 2009 | 40.67 | 42.18 | 40.50 | 41.19 | 3,378,457 | -0.70(-1.67%) |
Mar 06, 2009 | 42.17 | 42.83 | 40.89 | 41.89 | 0 | +2.14(+5.38%) |
Mar 05, 2009 | 40.36 | 40.83 | 39.65 | 39.75 | 1,872,659 | -1.37(-3.33%) |
Mar 04, 2009 | 40.58 | 41.68 | 40.31 | 41.12 | 3,313,385 | +0.93(+2.31%) |