Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.17 | 58.89 | 55.77 | 56.10 | 2,746,394 | -0.06(-0.10%) |
May 28, 2009 | 55.13 | 56.63 | 55.13 | 56.16 | 2,196,824 | +2.59(+4.83%) |
May 27, 2009 | 55.36 | 55.36 | 53.47 | 53.57 | 2,007,231 | -0.97(-1.78%) |
May 26, 2009 | 53.48 | 54.56 | 52.79 | 54.55 | 2,122,898 | +0.91(+1.69%) |
May 22, 2009 | 55.19 | 55.24 | 53.24 | 53.64 | 2,095,669 | +0.22(+0.41%) |
May 21, 2009 | 52.42 | 53.69 | 51.75 | 53.42 | 2,216,431 | +0.37(+0.70%) |
May 20, 2009 | 52.15 | 53.85 | 52.04 | 53.05 | 3,614,104 | +2.70(+5.36%) |
May 19, 2009 | 49.38 | 51.07 | 49.28 | 50.35 | 2,014,455 | +1.99(+4.10%) |
May 18, 2009 | 47.84 | 49.14 | 46.69 | 48.37 | 1,619,780 | +0.51(+1.07%) |
May 15, 2009 | 49.37 | 49.43 | 47.10 | 47.85 | 1,945,011 | -0.75(-1.54%) |
May 14, 2009 | 47.87 | 49.15 | 46.98 | 48.60 | 2,453,765 | +2.65(+5.77%) |
May 13, 2009 | 46.56 | 47.55 | 45.58 | 45.95 | 1,849,227 | -2.13(-4.43%) |
May 12, 2009 | 47.04 | 48.37 | 46.72 | 48.08 | 1,776,438 | +1.52(+3.26%) |
May 11, 2009 | 45.27 | 46.56 | 45.27 | 46.56 | 1,267,737 | -0.08(-0.17%) |
May 08, 2009 | 44.28 | 46.64 | 43.87 | 46.64 | 2,042,336 | +3.60(+8.37%) |
May 07, 2009 | 43.45 | 43.62 | 41.61 | 43.04 | 1,818,236 | +0.70(+1.65%) |
May 06, 2009 | 41.87 | 42.44 | 41.55 | 42.34 | 1,080,025 | +2.15(+5.36%) |
May 05, 2009 | 41.68 | 41.69 | 39.59 | 40.18 | 980,278 | -1.00(-2.44%) |
May 04, 2009 | 40.83 | 41.24 | 40.02 | 41.19 | 1,116,881 | +1.36(+3.41%) |
May 01, 2009 | 39.35 | 40.41 | 39.06 | 39.83 | 1,342,780 | +0.93(+2.40%) |
Apr 30, 2009 | 38.83 | 39.37 | 38.50 | 38.90 | 1,502,305 | -0.23(-0.60%) |
Apr 29, 2009 | 39.01 | 39.78 | 38.71 | 39.13 | 1,043,620 | +0.84(+2.20%) |
Apr 28, 2009 | 38.01 | 38.86 | 37.91 | 38.29 | 892,585 | -1.21(-3.07%) |
Apr 27, 2009 | 39.54 | 40.18 | 38.96 | 39.50 | 911,815 | -0.86(-2.13%) |
Apr 24, 2009 | 38.45 | 40.59 | 38.39 | 40.36 | 1,896,843 | +3.05(+8.16%) |
Apr 23, 2009 | 36.45 | 38.43 | 36.00 | 37.31 | 1,439,487 | +1.70(+4.78%) |
Apr 22, 2009 | 34.82 | 36.54 | 34.69 | 35.61 | 1,347,117 | +0.65(+1.86%) |
Apr 21, 2009 | 36.39 | 36.61 | 34.08 | 34.96 | 1,877,071 | -1.83(-4.98%) |
Apr 20, 2009 | 34.07 | 37.37 | 34.07 | 36.79 | 2,063,505 | +3.37(+10.07%) |
Apr 17, 2009 | 34.49 | 34.64 | 32.48 | 33.42 | 1,886,193 | -1.85(-5.24%) |
Apr 16, 2009 | 36.71 | 36.76 | 35.03 | 35.27 | 964,074 | -1.69(-4.57%) |
Apr 15, 2009 | 36.62 | 37.35 | 36.58 | 36.96 | 856,035 | +0.38(+1.03%) |
Apr 14, 2009 | 37.56 | 37.68 | 36.57 | 36.58 | 969,136 | -0.32(-0.87%) |
Apr 13, 2009 | 37.40 | 37.69 | 36.71 | 36.90 | 863,210 | +0.32(+0.88%) |
Apr 09, 2009 | 38.17 | 38.17 | 36.50 | 36.58 | 1,064,866 | -1.40(-3.68%) |
Apr 08, 2009 | 38.99 | 39.04 | 37.75 | 37.98 | 830,116 | -0.50(-1.29%) |
Apr 07, 2009 | 38.19 | 39.11 | 38.13 | 38.48 | 1,397,742 | +0.96(+2.55%) |
Apr 06, 2009 | 39.20 | 39.24 | 37.23 | 37.52 | 2,433,749 | -2.53(-6.32%) |
Apr 03, 2009 | 43.40 | 43.60 | 39.90 | 40.06 | 2,430,941 | -3.42(-7.86%) |
Apr 02, 2009 | 45.09 | 45.09 | 42.72 | 43.47 | 2,628,293 | -2.25(-4.92%) |
Apr 01, 2009 | 43.98 | 45.72 | 43.89 | 45.72 | 1,380,850 | +2.04(+4.67%) |
Mar 31, 2009 | 42.55 | 44.07 | 41.77 | 43.68 | 1,448,492 | +1.94(+4.64%) |
Mar 30, 2009 | 40.97 | 42.66 | 40.89 | 41.74 | 1,007,320 | -1.83(-4.21%) |
Mar 26, 2009 | 44.03 | 44.40 | 43.06 | 43.58 | 1,141,936 | +0.18(+0.41%) |
Mar 25, 2009 | 41.68 | 43.40 | 41.53 | 43.40 | 1,481,810 | +1.30(+3.09%) |
Mar 24, 2009 | 41.12 | 42.73 | 40.83 | 42.10 | 1,016,018 | +0.02(+0.06%) |
Mar 23, 2009 | 43.00 | 43.27 | 41.80 | 42.07 | 1,677,473 | +0.52(+1.26%) |
Mar 20, 2009 | 41.01 | 42.02 | 40.87 | 41.55 | 1,165,789 | +0.31(+0.74%) |
Mar 19, 2009 | 39.55 | 41.71 | 39.42 | 41.24 | 2,340,810 | +3.38(+8.91%) |
Mar 18, 2009 | 35.24 | 37.87 | 33.14 | 37.87 | 2,576,345 | +2.04(+5.70%) |
Mar 17, 2009 | 36.53 | 36.94 | 35.21 | 35.83 | 1,127,791 | -1.36(-3.65%) |
Mar 16, 2009 | 37.09 | 37.85 | 36.74 | 37.19 | 805,587 | +0.14(+0.37%) |
Mar 13, 2009 | 37.72 | 37.89 | 36.89 | 37.05 | 655,780 | +0.19(+0.52%) |
Mar 12, 2009 | 36.20 | 36.87 | 36.14 | 36.86 | 874,390 | +0.59(+1.62%) |
Mar 11, 2009 | 35.65 | 36.87 | 35.44 | 36.27 | 1,355,269 | +1.44(+4.13%) |
Mar 10, 2009 | 38.10 | 38.10 | 34.23 | 34.83 | 2,143,847 | -2.80(-7.43%) |
Mar 09, 2009 | 38.07 | 38.33 | 36.98 | 37.63 | 1,439,328 | -0.84(-2.19%) |
Mar 06, 2009 | 38.96 | 39.36 | 37.82 | 38.47 | 1,489,359 | +0.11(+0.29%) |
Mar 05, 2009 | 36.31 | 38.48 | 36.04 | 38.36 | 1,764,341 | +2.52(+7.02%) |
Mar 04, 2009 | 36.46 | 36.99 | 35.49 | 35.84 | 1,602,913 | +0.91(+2.60%) |