Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 63.20 | 63.25 | 62.60 | 62.60 | 270 | +0.60(+0.97%) |
May 28, 2009 | 62.50 | 62.95 | 61.95 | 62.00 | 990 | -1.15(-1.82%) |
May 27, 2009 | 64.05 | 64.15 | 62.85 | 63.15 | 234 | -1.65(-2.55%) |
May 26, 2009 | 64.55 | 64.80 | 63.90 | 64.80 | 1,104 | +0.25(+0.39%) |
May 22, 2009 | 64.30 | 65.50 | 64.30 | 64.55 | 449 | -0.40(-0.62%) |
May 21, 2009 | 63.90 | 65.05 | 63.90 | 64.95 | 441 | -0.50(-0.76%) |
May 20, 2009 | 65.30 | 65.45 | 64.35 | 65.45 | 975 | +1.50(+2.35%) |
May 19, 2009 | 63.50 | 63.95 | 63.45 | 63.95 | 168 | +1.50(+2.40%) |
May 18, 2009 | 60.70 | 62.45 | 60.70 | 62.45 | 704 | +2.50(+4.17%) |
May 15, 2009 | 61.20 | 61.20 | 59.95 | 59.95 | 260 | -0.70(-1.15%) |
May 14, 2009 | 59.70 | 60.65 | 59.55 | 60.65 | 2,024 | +2.40(+4.12%) |
May 13, 2009 | 59.10 | 59.55 | 58.15 | 58.25 | 2,108 | -4.25(-6.80%) |
May 12, 2009 | 62.60 | 62.60 | 61.45 | 62.50 | 490 | +1.00(+1.63%) |
May 11, 2009 | 62.15 | 62.15 | 61.40 | 61.50 | 449 | -2.60(-4.06%) |
May 08, 2009 | 65.05 | 65.95 | 64.10 | 64.10 | 257 | +1.40(+2.23%) |
May 07, 2009 | 64.80 | 64.90 | 61.75 | 62.70 | 770 | -0.35(-0.56%) |
May 06, 2009 | 63.85 | 63.91 | 62.05 | 63.05 | 9,239 | -0.20(-0.32%) |
May 05, 2009 | 65.00 | 65.60 | 63.25 | 63.25 | 9,502 | -4.50(-6.64%) |
May 04, 2009 | 67.40 | 67.75 | 67.40 | 67.75 | 1,736 | +4.90(+7.80%) |
May 01, 2009 | 62.55 | 63.80 | 62.55 | 62.85 | 444 | +0.10(+0.16%) |
Apr 30, 2009 | 64.35 | 64.35 | 62.70 | 62.75 | 742 | +0.20(+0.32%) |
Apr 29, 2009 | 62.20 | 63.75 | 62.15 | 62.55 | 959 | +2.00(+3.30%) |
Apr 28, 2009 | 59.40 | 60.55 | 59.40 | 60.55 | 429 | -0.65(-1.06%) |
Apr 27, 2009 | 61.55 | 62.70 | 61.20 | 61.20 | 400 | -0.45(-0.73%) |
Apr 24, 2009 | 62.10 | 62.85 | 61.65 | 61.65 | 176 | +2.40(+4.05%) |
Apr 23, 2009 | 60.45 | 60.45 | 59.15 | 59.25 | 574 | -2.30(-3.74%) |
Apr 22, 2009 | 59.95 | 62.00 | 59.95 | 61.55 | 1,103 | +3.10(+5.30%) |
Apr 21, 2009 | 58.25 | 58.45 | 57.70 | 58.45 | 456 | +0.75(+1.30%) |
Apr 20, 2009 | 59.55 | 59.55 | 57.70 | 57.70 | 451 | -5.10(-8.12%) |
Apr 17, 2009 | 61.70 | 63.60 | 61.70 | 62.80 | 2,417 | +0.65(+1.05%) |
Apr 16, 2009 | 61.25 | 62.15 | 60.55 | 62.15 | 1,052 | +3.00(+5.07%) |
Apr 15, 2009 | 58.95 | 59.15 | 58.15 | 59.15 | 167 | -1.45(-2.39%) |
Apr 14, 2009 | 59.25 | 60.70 | 59.25 | 60.60 | 1,376 | +2.00(+3.41%) |
Apr 13, 2009 | 59.00 | 59.00 | 58.60 | 58.60 | 931 | +1.30(+2.27%) |
Apr 09, 2009 | 57.70 | 58.25 | 57.30 | 57.30 | 657 | +1.05(+1.87%) |
Apr 08, 2009 | 55.50 | 56.55 | 55.30 | 56.25 | 418 | +1.45(+2.65%) |
Apr 07, 2009 | 54.45 | 55.75 | 54.45 | 54.80 | 507 | -2.40(-4.20%) |
Apr 06, 2009 | 56.95 | 57.20 | 56.25 | 57.20 | 805 | -0.60(-1.04%) |
Apr 03, 2009 | 57.30 | 57.80 | 56.65 | 57.80 | 1,286 | +1.30(+2.30%) |
Apr 02, 2009 | 55.40 | 57.25 | 55.40 | 56.50 | 318 | +4.65(+8.97%) |
Apr 01, 2009 | 50.35 | 52.70 | 50.35 | 51.85 | 308 | +0.35(+0.68%) |
Mar 31, 2009 | 51.25 | 52.30 | 51.25 | 51.50 | 410 | +2.35(+4.78%) |
Mar 30, 2009 | 50.70 | 50.70 | 49.15 | 49.15 | 4,228 | -4.85(-8.98%) |
Mar 26, 2009 | 52.85 | 54.00 | 52.85 | 54.00 | 154 | +2.00(+3.85%) |
Mar 25, 2009 | 52.80 | 53.65 | 52.00 | 52.00 | 193 | -3.45(-6.22%) |
Mar 24, 2009 | 55.55 | 56.20 | 54.85 | 55.45 | 66 | -0.05(-0.09%) |
Mar 23, 2009 | 54.18 | 56.35 | 54.14 | 55.50 | 1,057 | +2.70(+5.11%) |
Mar 20, 2009 | 54.05 | 54.05 | 51.80 | 52.80 | 364 | -1.85(-3.39%) |
Mar 19, 2009 | 55.75 | 55.75 | 53.75 | 54.65 | 343 | +0.10(+0.18%) |
Mar 18, 2009 | 52.90 | 55.11 | 52.65 | 54.55 | 477 | +1.90(+3.61%) |
Mar 17, 2009 | 51.90 | 53.40 | 51.90 | 52.65 | 957 | -0.80(-1.50%) |
Mar 16, 2009 | 52.70 | 53.70 | 52.70 | 53.45 | 6,487 | +1.20(+2.30%) |
Mar 13, 2009 | 52.50 | 52.60 | 50.80 | 52.25 | 238 | +0.46(+0.89%) |
Mar 12, 2009 | 50.85 | 51.90 | 49.95 | 51.79 | 412 | +0.29(+0.56%) |
Mar 11, 2009 | 53.75 | 53.75 | 51.20 | 51.50 | 524 | +1.45(+2.90%) |
Mar 10, 2009 | 49.00 | 51.20 | 49.00 | 50.05 | 1,320 | +4.25(+9.28%) |
Mar 09, 2009 | 46.30 | 46.60 | 45.80 | 45.80 | 748 | -0.25(-0.54%) |
Mar 06, 2009 | 46.20 | 46.90 | 45.50 | 46.05 | 1,028 | -1.25(-2.64%) |
Mar 05, 2009 | 47.75 | 47.75 | 46.00 | 47.30 | 334 | -1.70(-3.47%) |
Mar 04, 2009 | 47.20 | 49.00 | 47.20 | 49.00 | 1,760 | +4.25(+9.50%) |