Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.36 | 48.48 | 48.36 | 48.48 | 3,668 | +0.78(+1.64%) |
May 28, 2009 | 47.62 | 47.70 | 47.61 | 47.70 | 3,543 | -0.25(-0.52%) |
May 27, 2009 | 48.03 | 48.03 | 47.88 | 47.95 | 8,016 | -0.18(-0.36%) |
May 26, 2009 | 47.98 | 48.17 | 47.98 | 48.12 | 1,500 | -0.35(-0.72%) |
May 22, 2009 | 48.38 | 48.47 | 48.19 | 48.47 | 3,699 | +0.28(+0.59%) |
May 21, 2009 | 47.92 | 48.19 | 47.90 | 48.19 | 1,980 | +0.31(+0.64%) |
May 20, 2009 | 47.59 | 47.97 | 47.58 | 47.88 | 4,731 | +0.46(+0.96%) |
May 19, 2009 | 47.23 | 47.42 | 47.23 | 47.42 | 5,759 | +0.24(+0.52%) |
May 18, 2009 | 47.21 | 47.21 | 47.02 | 47.18 | 1,008 | +0.09(+0.19%) |
May 15, 2009 | 47.04 | 47.38 | 47.04 | 47.09 | 3,849 | -0.35(-0.73%) |
May 14, 2009 | 47.36 | 47.43 | 47.36 | 47.43 | 2,149 | +0.14(+0.29%) |
May 13, 2009 | 47.25 | 47.29 | 47.25 | 47.29 | 1,294 | +0.16(+0.34%) |
May 12, 2009 | 47.25 | 47.25 | 47.13 | 47.13 | 5,800 | +0.02(+0.05%) |
May 11, 2009 | 47.11 | 47.11 | 47.06 | 47.11 | 5,427 | +0.10(+0.20%) |
May 08, 2009 | 46.63 | 47.02 | 46.63 | 47.02 | 1,875 | +0.66(+1.43%) |
May 07, 2009 | 46.42 | 46.42 | 46.35 | 46.35 | 3,016 | -0.23(-0.50%) |
May 06, 2009 | 46.44 | 46.58 | 46.42 | 46.58 | 3,854 | +0.19(+0.40%) |
May 05, 2009 | 46.54 | 46.54 | 46.30 | 46.40 | 6,959 | -0.06(-0.14%) |
May 04, 2009 | 46.46 | 47.94 | 46.16 | 46.46 | 1,334 | +0.23(+0.49%) |
Apr 30, 2009 | 46.23 | 46.23 | 46.23 | 46.23 | 0 | -0.26(-0.55%) |
Apr 29, 2009 | 47.06 | 47.06 | 46.49 | 46.49 | 833 | +0.54(+1.18%) |
Apr 28, 2009 | 45.95 | 45.95 | 45.94 | 45.95 | 1,438 | +0.23(+0.49%) |
Apr 27, 2009 | 45.99 | 46.01 | 45.70 | 45.72 | 2,899 | -0.31(-0.68%) |
Apr 24, 2009 | 45.90 | 46.20 | 45.90 | 46.03 | 32,606 | +0.48(+1.05%) |
Apr 23, 2009 | 45.36 | 45.55 | 45.36 | 45.55 | 2,657 | +0.25(+0.55%) |
Apr 22, 2009 | 45.18 | 45.38 | 45.18 | 45.30 | 3,626 | +0.16(+0.36%) |
Apr 20, 2009 | 45.14 | 45.14 | 45.14 | 45.14 | 0 | -0.10(-0.21%) |
Apr 17, 2009 | 45.29 | 45.29 | 45.24 | 45.24 | 17,019 | -0.36(-0.79%) |
Apr 16, 2009 | 45.60 | 45.60 | 45.60 | 45.60 | 2,013 | -0.13(-0.29%) |
Apr 15, 2009 | 45.62 | 45.74 | 45.62 | 45.73 | 10,962 | +0.11(+0.24%) |
Apr 13, 2009 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | +0.34(+0.74%) |
Apr 09, 2009 | 45.38 | 45.38 | 45.29 | 45.29 | 1,878 | -0.31(-0.68%) |
Apr 08, 2009 | 45.22 | 45.60 | 45.22 | 45.60 | 3,783 | +0.17(+0.37%) |
Apr 07, 2009 | 45.43 | 45.43 | 45.19 | 45.43 | 5,853 | -0.29(-0.63%) |
Apr 06, 2009 | 45.89 | 45.89 | 45.71 | 45.72 | 1,300 | -0.31(-0.68%) |
Apr 02, 2009 | 46.06 | 46.06 | 46.03 | 46.03 | 4,504 | +0.19(+0.42%) |
Apr 01, 2009 | 45.84 | 45.91 | 45.51 | 45.84 | 88,228 | +0.19(+0.43%) |
Mar 31, 2009 | 45.67 | 45.67 | 45.65 | 45.65 | 423 | -0.03(-0.06%) |
Mar 30, 2009 | 45.72 | 45.72 | 45.67 | 45.67 | 1,469 | -0.70(-1.50%) |
Mar 26, 2009 | 46.54 | 46.56 | 46.37 | 46.37 | 4,243 | +0.12(+0.26%) |
Mar 25, 2009 | 46.25 | 46.25 | 46.25 | 46.25 | 208 | +0.00(+0.00%) |
Mar 24, 2009 | 46.44 | 46.44 | 46.25 | 46.25 | 2,818 | -0.69(-1.48%) |
Mar 23, 2009 | 46.85 | 46.94 | 46.85 | 46.94 | 1,085 | +0.41(+0.87%) |
Mar 20, 2009 | 46.54 | 46.54 | 46.54 | 46.54 | 625 | -0.70(-1.47%) |
Mar 19, 2009 | 47.15 | 47.23 | 47.15 | 47.23 | 2,499 | +1.18(+2.55%) |
Mar 18, 2009 | 46.06 | 46.06 | 46.06 | 46.06 | 602 | +1.20(+2.67%) |
Mar 17, 2009 | 44.78 | 44.86 | 44.78 | 44.86 | 44,033 | -0.04(-0.10%) |
Mar 16, 2009 | 45.02 | 45.02 | 44.90 | 44.90 | 3,760 | +0.40(+0.91%) |
Mar 12, 2009 | 44.50 | 44.50 | 44.50 | 44.50 | 208 | +0.07(+0.16%) |
Mar 11, 2009 | 44.45 | 44.45 | 44.42 | 44.42 | 2,084 | +0.12(+0.27%) |
Mar 10, 2009 | 44.30 | 44.54 | 44.30 | 44.30 | 3,670 | +0.46(+1.04%) |
Mar 09, 2009 | 44.04 | 44.04 | 43.85 | 43.85 | 5,382 | -0.67(-1.51%) |
Mar 06, 2009 | 44.52 | 44.52 | 44.52 | 44.52 | 4,481 | +0.67(+1.53%) |
Mar 04, 2009 | 43.85 | 43.85 | 43.85 | 43.85 | 416 | -0.38(-0.87%) |