Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 60.62 | 61.47 | 60.10 | 61.47 | 3,968,847 | +1.87(+3.15%) |
May 28, 2009 | 57.51 | 59.99 | 57.06 | 59.59 | 3,279,298 | +2.85(+5.03%) |
May 27, 2009 | 57.28 | 58.53 | 56.70 | 56.74 | 2,894,712 | -0.49(-0.85%) |
May 26, 2009 | 55.34 | 57.51 | 54.50 | 57.23 | 2,848,253 | +1.59(+2.86%) |
May 22, 2009 | 55.39 | 56.59 | 55.14 | 55.64 | 2,141,200 | +0.44(+0.79%) |
May 21, 2009 | 55.49 | 55.68 | 54.06 | 55.20 | 2,500,206 | -1.40(-2.47%) |
May 20, 2009 | 57.43 | 58.83 | 56.45 | 56.60 | 2,923,110 | +0.31(+0.56%) |
May 19, 2009 | 55.49 | 56.95 | 54.81 | 56.29 | 2,481,477 | +0.79(+1.43%) |
May 18, 2009 | 53.73 | 55.54 | 53.73 | 55.49 | 2,866,767 | +2.63(+4.98%) |
May 15, 2009 | 53.03 | 54.20 | 52.47 | 52.86 | 3,179,326 | -1.11(-2.05%) |
May 14, 2009 | 53.22 | 54.35 | 52.74 | 53.97 | 3,317,085 | +0.39(+0.72%) |
May 13, 2009 | 56.27 | 56.27 | 53.05 | 53.58 | 3,849,292 | -2.95(-5.22%) |
May 12, 2009 | 56.94 | 57.07 | 54.96 | 56.54 | 3,101,296 | +0.36(+0.65%) |
May 11, 2009 | 56.87 | 57.05 | 55.65 | 56.17 | 2,654,522 | -1.92(-3.30%) |
May 08, 2009 | 56.86 | 58.78 | 56.85 | 58.09 | 3,234,973 | +2.17(+3.89%) |
May 07, 2009 | 59.59 | 60.26 | 55.09 | 55.92 | 3,328,475 | -2.11(-3.63%) |
May 06, 2009 | 58.19 | 58.59 | 56.64 | 58.02 | 3,390,323 | +0.95(+1.66%) |
May 05, 2009 | 56.45 | 57.21 | 55.43 | 57.08 | 3,015,924 | -0.23(-0.39%) |
May 04, 2009 | 57.16 | 57.30 | 56.64 | 57.30 | 2,848,837 | +2.74(+5.03%) |
May 01, 2009 | 53.04 | 55.37 | 53.04 | 54.56 | 2,625,231 | +1.75(+3.31%) |
Apr 30, 2009 | 54.03 | 54.97 | 52.09 | 52.81 | 2,795,603 | -1.24(-2.29%) |
Apr 29, 2009 | 53.18 | 56.25 | 53.18 | 54.05 | 3,666,567 | -0.24(-0.44%) |
Apr 28, 2009 | 55.08 | 55.20 | 53.84 | 54.29 | 2,710,664 | -1.15(-2.08%) |
Apr 27, 2009 | 53.74 | 55.83 | 53.74 | 55.44 | 3,219,423 | -0.12(-0.22%) |
Apr 24, 2009 | 54.78 | 55.97 | 54.04 | 55.57 | 4,236,416 | +1.57(+2.90%) |
Apr 23, 2009 | 53.22 | 55.21 | 52.28 | 54.00 | 5,354,505 | +2.13(+4.11%) |
Apr 22, 2009 | 51.36 | 53.52 | 50.79 | 51.87 | 3,750,720 | +0.15(+0.30%) |
Apr 21, 2009 | 49.26 | 51.85 | 49.26 | 51.72 | 3,105,985 | +1.14(+2.26%) |
Apr 20, 2009 | 52.14 | 52.18 | 50.40 | 50.57 | 2,034,301 | -2.99(-5.58%) |
Apr 17, 2009 | 53.04 | 54.01 | 52.26 | 53.56 | 2,417,523 | +0.74(+1.39%) |
Apr 16, 2009 | 51.61 | 53.31 | 51.05 | 52.82 | 2,152,003 | +0.71(+1.36%) |
Apr 15, 2009 | 52.23 | 52.94 | 51.08 | 52.12 | 2,683,319 | -0.20(-0.39%) |
Apr 14, 2009 | 51.01 | 53.58 | 50.74 | 52.32 | 2,911,442 | +0.72(+1.40%) |
Apr 13, 2009 | 50.98 | 52.06 | 49.96 | 51.60 | 3,081,449 | -0.47(-0.90%) |
Apr 09, 2009 | 51.14 | 52.07 | 50.90 | 52.07 | 2,851,770 | +1.95(+3.90%) |
Apr 08, 2009 | 48.77 | 50.55 | 47.91 | 50.11 | 3,270,073 | +1.52(+3.12%) |
Apr 07, 2009 | 48.78 | 49.01 | 48.00 | 48.59 | 2,324,018 | -1.16(-2.33%) |
Apr 06, 2009 | 49.60 | 49.98 | 48.68 | 49.75 | 2,607,927 | -0.54(-1.07%) |
Apr 03, 2009 | 48.05 | 50.53 | 47.89 | 50.29 | 3,250,308 | +1.95(+4.04%) |
Apr 02, 2009 | 47.73 | 49.32 | 47.30 | 48.34 | 3,858,603 | +1.96(+4.23%) |
Apr 01, 2009 | 44.94 | 47.08 | 44.67 | 46.38 | 2,848,847 | +0.53(+1.16%) |
Mar 31, 2009 | 48.29 | 48.50 | 45.58 | 45.84 | 4,110,586 | -2.16(-4.50%) |
Mar 30, 2009 | 46.79 | 48.00 | 46.17 | 48.00 | 3,236,089 | -1.13(-2.30%) |
Mar 26, 2009 | 51.02 | 52.15 | 48.95 | 49.13 | 4,862,939 | -1.09(-2.18%) |
Mar 25, 2009 | 50.94 | 51.33 | 48.19 | 50.23 | 3,305,874 | -1.01(-1.96%) |
Mar 24, 2009 | 51.05 | 52.07 | 49.99 | 51.23 | 3,207,558 | -0.85(-1.62%) |
Mar 23, 2009 | 50.28 | 52.08 | 50.26 | 52.08 | 4,063,558 | +3.82(+7.92%) |
Mar 20, 2009 | 50.76 | 51.05 | 47.72 | 48.26 | 6,314,547 | -1.81(-3.61%) |
Mar 19, 2009 | 48.66 | 52.08 | 48.13 | 50.07 | 7,949,436 | +3.13(+6.67%) |
Mar 18, 2009 | 45.37 | 47.49 | 44.23 | 46.94 | 5,196,793 | +1.25(+2.75%) |
Mar 17, 2009 | 43.47 | 45.68 | 43.32 | 45.68 | 3,810,309 | +1.85(+4.23%) |
Mar 16, 2009 | 43.09 | 44.81 | 42.23 | 43.83 | 3,560,293 | +0.80(+1.86%) |
Mar 13, 2009 | 42.90 | 43.93 | 42.37 | 43.03 | 0 | +0.48(+1.13%) |
Mar 12, 2009 | 40.63 | 42.70 | 40.15 | 42.55 | 3,928,985 | +2.07(+5.12%) |
Mar 11, 2009 | 40.99 | 41.56 | 39.96 | 40.48 | 4,797,731 | -0.61(-1.47%) |
Mar 10, 2009 | 40.49 | 42.59 | 40.36 | 41.08 | 5,247,491 | +1.49(+3.76%) |
Mar 09, 2009 | 40.15 | 41.96 | 39.24 | 39.59 | 4,906,851 | -0.87(-2.14%) |
Mar 06, 2009 | 40.72 | 41.42 | 38.87 | 40.46 | 0 | +0.15(+0.38%) |
Mar 05, 2009 | 41.67 | 42.23 | 39.57 | 40.31 | 4,643,795 | -2.05(-4.84%) |
Mar 04, 2009 | 44.25 | 44.25 | 42.18 | 42.36 | 9,974,581 | +0.08(+0.19%) |