Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 51.06 | 51.12 | 48.50 | 49.22 | 4,839,599 | -0.50(-1.01%) |
May 28, 2009 | 50.32 | 50.95 | 49.24 | 49.72 | 3,672,109 | -0.28(-0.56%) |
May 27, 2009 | 51.39 | 51.75 | 49.80 | 50.00 | 3,858,372 | -1.33(-2.59%) |
May 26, 2009 | 49.97 | 51.60 | 49.65 | 51.33 | 3,289,822 | +0.94(+1.87%) |
May 22, 2009 | 50.00 | 51.59 | 49.72 | 50.39 | 3,476,259 | +1.54(+3.15%) |
May 21, 2009 | 49.82 | 49.98 | 47.86 | 48.85 | 5,568,802 | -2.53(-4.92%) |
May 20, 2009 | 51.85 | 53.70 | 51.11 | 51.38 | 5,127,402 | +0.29(+0.57%) |
May 19, 2009 | 51.12 | 51.85 | 50.09 | 51.09 | 5,412,268 | -0.12(-0.23%) |
May 18, 2009 | 49.09 | 51.50 | 49.09 | 51.21 | 4,842,855 | +3.03(+6.29%) |
May 15, 2009 | 47.65 | 49.57 | 47.43 | 48.18 | 7,171,044 | +1.26(+2.69%) |
May 14, 2009 | 44.40 | 47.30 | 44.39 | 46.92 | 4,851,956 | +2.25(+5.04%) |
May 13, 2009 | 45.48 | 47.14 | 44.30 | 44.67 | 6,243,357 | -1.38(-3.00%) |
May 12, 2009 | 45.14 | 46.22 | 44.09 | 46.05 | 4,909,074 | +1.56(+3.51%) |
May 11, 2009 | 44.39 | 45.28 | 43.50 | 44.49 | 4,387,335 | -0.71(-1.57%) |
May 08, 2009 | 45.95 | 46.01 | 44.10 | 45.20 | 3,258,060 | +0.58(+1.30%) |
May 07, 2009 | 46.65 | 46.83 | 43.90 | 44.62 | 4,784,165 | -1.02(-2.23%) |
May 06, 2009 | 44.80 | 46.61 | 44.70 | 45.64 | 5,096,821 | -0.19(-0.41%) |
May 05, 2009 | 47.10 | 47.36 | 44.83 | 45.83 | 3,941,578 | -1.13(-2.41%) |
May 04, 2009 | 46.51 | 47.35 | 46.17 | 46.96 | 3,209,862 | +1.85(+4.10%) |
May 01, 2009 | 43.61 | 45.92 | 43.45 | 45.11 | 2,833,448 | +2.09(+4.86%) |
Apr 30, 2009 | 43.05 | 44.66 | 42.68 | 43.02 | 2,880,471 | +0.72(+1.70%) |
Apr 29, 2009 | 40.86 | 42.70 | 40.86 | 42.30 | 2,848,574 | +1.94(+4.81%) |
Apr 28, 2009 | 39.66 | 40.67 | 39.59 | 40.36 | 2,070,122 | -0.01(-0.02%) |
Apr 27, 2009 | 39.90 | 41.20 | 39.66 | 40.37 | 2,863,740 | -0.53(-1.30%) |
Apr 24, 2009 | 38.87 | 41.24 | 38.87 | 40.90 | 3,536,995 | +2.30(+5.96%) |
Apr 23, 2009 | 38.81 | 39.41 | 37.87 | 38.60 | 2,977,119 | -0.20(-0.52%) |
Apr 22, 2009 | 38.62 | 39.97 | 38.45 | 38.80 | 2,512,060 | -0.27(-0.69%) |
Apr 21, 2009 | 38.13 | 39.99 | 38.05 | 39.07 | 2,777,513 | +0.06(+0.15%) |
Apr 20, 2009 | 40.13 | 40.60 | 38.17 | 39.01 | 3,293,495 | -1.05(-2.62%) |
Apr 17, 2009 | 41.76 | 41.85 | 40.00 | 40.06 | 3,308,841 | -1.62(-3.89%) |
Apr 16, 2009 | 41.61 | 42.20 | 41.13 | 41.68 | 2,082,739 | +0.40(+0.97%) |
Apr 15, 2009 | 40.37 | 41.34 | 40.08 | 41.28 | 2,463,277 | +0.66(+1.62%) |
Apr 14, 2009 | 39.28 | 41.25 | 39.21 | 40.62 | 2,972,513 | +1.09(+2.76%) |
Apr 13, 2009 | 37.96 | 39.89 | 37.84 | 39.53 | 2,124,151 | +1.06(+2.76%) |
Apr 09, 2009 | 38.61 | 38.99 | 38.27 | 38.47 | 1,892,175 | +0.80(+2.12%) |
Apr 08, 2009 | 36.50 | 37.76 | 36.27 | 37.67 | 2,827,587 | +0.71(+1.92%) |
Apr 07, 2009 | 37.63 | 37.63 | 36.50 | 36.96 | 2,408,459 | -1.32(-3.45%) |
Apr 06, 2009 | 38.55 | 38.55 | 37.31 | 38.28 | 2,014,242 | -0.93(-2.37%) |
Apr 03, 2009 | 37.77 | 39.43 | 37.59 | 39.21 | 1,839,172 | +1.18(+3.10%) |
Apr 02, 2009 | 38.93 | 39.38 | 37.96 | 38.03 | 3,508,300 | +0.66(+1.77%) |
Apr 01, 2009 | 35.24 | 37.72 | 35.03 | 37.37 | 2,932,618 | +1.58(+4.41%) |
Mar 31, 2009 | 36.31 | 36.54 | 35.47 | 35.79 | 1,807,815 | +0.14(+0.39%) |
Mar 30, 2009 | 37.06 | 37.06 | 34.72 | 35.65 | 3,267,450 | -4.25(-10.65%) |
Mar 26, 2009 | 39.75 | 39.90 | 38.77 | 39.90 | 3,322,953 | +0.66(+1.68%) |
Mar 25, 2009 | 39.54 | 40.07 | 37.93 | 39.24 | 2,303,363 | +0.50(+1.29%) |
Mar 24, 2009 | 37.90 | 39.49 | 37.47 | 38.74 | 2,224,735 | +0.12(+0.31%) |
Mar 23, 2009 | 38.32 | 38.75 | 37.99 | 38.62 | 2,652,130 | +2.36(+6.51%) |
Mar 20, 2009 | 37.95 | 38.24 | 36.24 | 36.26 | 2,419,723 | -1.57(-4.15%) |
Mar 19, 2009 | 38.23 | 39.25 | 37.69 | 37.83 | 3,118,728 | +0.68(+1.83%) |
Mar 18, 2009 | 36.64 | 37.48 | 35.50 | 37.15 | 3,883,249 | -0.24(-0.64%) |
Mar 17, 2009 | 36.66 | 37.39 | 35.57 | 37.39 | 3,226,227 | +0.46(+1.25%) |
Mar 16, 2009 | 36.80 | 38.22 | 35.60 | 36.93 | 3,506,296 | +0.88(+2.44%) |
Mar 13, 2009 | 36.98 | 37.15 | 35.15 | 36.05 | 0 | -0.18(-0.50%) |
Mar 12, 2009 | 36.48 | 36.98 | 35.28 | 36.23 | 4,421,154 | -0.82(-2.21%) |
Mar 11, 2009 | 36.08 | 37.49 | 34.94 | 37.05 | 5,815,042 | +1.92(+5.47%) |
Mar 10, 2009 | 33.76 | 35.54 | 33.60 | 35.13 | 4,600,730 | +2.55(+7.83%) |
Mar 09, 2009 | 30.62 | 32.90 | 30.11 | 32.58 | 4,398,691 | +1.15(+3.66%) |
Mar 06, 2009 | 33.11 | 33.51 | 30.30 | 31.43 | 0 | -0.97(-2.99%) |
Mar 05, 2009 | 33.36 | 34.32 | 32.13 | 32.40 | 4,244,556 | -1.57(-4.62%) |
Mar 04, 2009 | 34.02 | 35.08 | 32.59 | 33.97 | 7,360,156 | +4.20(+14.11%) |