Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.47 | 54.56 | 52.25 | 54.56 | 4,156,513 | +0.09(+0.17%) |
May 28, 2009 | 57.00 | 57.05 | 53.73 | 54.47 | 6,650,078 | -2.56(-4.49%) |
May 27, 2009 | 58.94 | 58.94 | 57.00 | 57.03 | 1,464,204 | -1.77(-3.01%) |
May 26, 2009 | 55.44 | 58.90 | 55.18 | 58.80 | 2,085,427 | +3.02(+5.41%) |
May 25, 2009 | 54.28 | 55.88 | 54.21 | 55.78 | 743,146 | +2.08(+3.87%) |
May 22, 2009 | 54.84 | 54.84 | 53.50 | 53.70 | 1,449,787 | -0.50(-0.92%) |
May 21, 2009 | 55.92 | 55.99 | 54.10 | 54.20 | 1,508,794 | -2.21(-3.92%) |
May 20, 2009 | 57.40 | 58.44 | 56.00 | 56.41 | 1,601,062 | -0.38(-0.67%) |
May 19, 2009 | 57.70 | 57.77 | 56.65 | 56.79 | 1,747,172 | +0.76(+1.36%) |
May 17, 2009 | 56.07 | 56.83 | 55.51 | 56.03 | 180,625 | +0.05(+0.09%) |
May 15, 2009 | 56.07 | 56.83 | 55.51 | 55.98 | 823,220 | -0.18(-0.32%) |
May 14, 2009 | 56.02 | 57.25 | 55.96 | 56.16 | 2,040,858 | -0.06(-0.11%) |
May 13, 2009 | 58.00 | 58.20 | 55.82 | 56.22 | 2,232,449 | -2.68(-4.55%) |
May 12, 2009 | 59.61 | 59.83 | 57.34 | 58.90 | 1,614,185 | -0.91(-1.52%) |
May 11, 2009 | 60.00 | 60.47 | 59.67 | 59.81 | 1,504,738 | -1.38(-2.26%) |
May 08, 2009 | 60.00 | 61.36 | 58.86 | 61.19 | 1,506,395 | +2.24(+3.80%) |
May 07, 2009 | 60.55 | 60.59 | 58.06 | 58.95 | 2,602,059 | -0.30(-0.51%) |
May 06, 2009 | 58.11 | 59.69 | 58.10 | 59.25 | 1,722,992 | +1.78(+3.10%) |
May 05, 2009 | 55.74 | 57.92 | 55.60 | 57.47 | 2,195,425 | +1.47(+2.62%) |
May 04, 2009 | 54.74 | 56.00 | 55.54 | 56.00 | 1,587,958 | +2.38(+4.44%) |
May 01, 2009 | 53.62 | 54.00 | 53.00 | 53.62 | 815,522 | +0.05(+0.09%) |
Apr 30, 2009 | 55.60 | 56.18 | 53.39 | 53.57 | 2,647,546 | -1.33(-2.42%) |
Apr 29, 2009 | 54.00 | 55.00 | 53.86 | 54.90 | 1,173,358 | +1.25(+2.33%) |
Apr 28, 2009 | 52.68 | 54.18 | 52.56 | 53.65 | 1,496,634 | +0.65(+1.23%) |
Apr 27, 2009 | 53.06 | 54.24 | 53.00 | 53.00 | 1,401,271 | -0.98(-1.82%) |
Apr 24, 2009 | 53.70 | 54.38 | 53.10 | 53.98 | 1,161,890 | +0.48(+0.90%) |
Apr 23, 2009 | 52.79 | 53.50 | 51.83 | 53.50 | 1,535,899 | +1.50(+2.88%) |
Apr 22, 2009 | 52.60 | 53.90 | 51.96 | 52.00 | 1,386,161 | -1.15(-2.16%) |
Apr 21, 2009 | 49.15 | 53.20 | 49.14 | 53.15 | 2,193,825 | +2.63(+5.21%) |
Apr 20, 2009 | 53.16 | 53.16 | 50.52 | 50.52 | 1,617,594 | -3.42(-6.34%) |
Apr 17, 2009 | 51.97 | 54.78 | 51.50 | 53.94 | 3,369,456 | +2.10(+4.05%) |
Apr 16, 2009 | 51.54 | 52.00 | 50.30 | 51.84 | 1,699,029 | +0.52(+1.01%) |
Apr 15, 2009 | 50.05 | 51.50 | 49.86 | 51.32 | 1,300,662 | +1.12(+2.23%) |
Apr 14, 2009 | 50.73 | 52.13 | 50.17 | 50.20 | 1,819,572 | -0.69(-1.36%) |
Apr 13, 2009 | 49.65 | 50.98 | 49.29 | 50.89 | 1,240,450 | +0.84(+1.68%) |
Apr 09, 2009 | 48.98 | 50.05 | 44.84 | 50.05 | 2,093,851 | +2.21(+4.62%) |
Apr 08, 2009 | 46.85 | 48.87 | 44.84 | 47.84 | 1,051,577 | +0.82(+1.74%) |
Apr 07, 2009 | 47.73 | 48.87 | 47.02 | 47.02 | 1,032,628 | -1.29(-2.67%) |
Apr 06, 2009 | 48.50 | 48.87 | 48.31 | 48.31 | 1,654,705 | -0.56(-1.15%) |
Apr 03, 2009 | 48.62 | 48.87 | 44.84 | 48.87 | 2,627,883 | +1.37(+2.88%) |
Apr 02, 2009 | 48.62 | 47.67 | 47.50 | 47.50 | 1,493,482 | -0.17(-0.36%) |
Apr 01, 2009 | 45.29 | 47.67 | 45.88 | 47.67 | 1,639,300 | +1.79(+3.90%) |
Mar 31, 2009 | 45.29 | 45.88 | 44.84 | 45.88 | 1,704,877 | +1.04(+2.32%) |
Mar 30, 2009 | 44.60 | 48.06 | 44.84 | 44.84 | 1,837,905 | -2.37(-5.02%) |
Mar 26, 2009 | 47.12 | 47.21 | 46.65 | 47.21 | 1,531,339 | +0.56(+1.20%) |
Mar 25, 2009 | 47.75 | 48.06 | 46.65 | 46.65 | 3,199,940 | -1.41(-2.93%) |
Mar 24, 2009 | 47.59 | 48.06 | 48.00 | 48.06 | 5,651,743 | +0.06(+0.13%) |
Mar 23, 2009 | 46.00 | 48.00 | 47.85 | 48.00 | 3,554,454 | +3.67(+8.28%) |
Mar 20, 2009 | 45.85 | 45.70 | 44.33 | 44.33 | 2,512,067 | -1.37(-3.00%) |
Mar 19, 2009 | 46.80 | 46.93 | 45.70 | 45.70 | 1,638,938 | -0.50(-1.08%) |
Mar 18, 2009 | 46.10 | 46.84 | 45.62 | 46.20 | 2,803,869 | -0.64(-1.37%) |
Mar 17, 2009 | 46.60 | 46.84 | 46.09 | 46.84 | 1,800,492 | +0.75(+1.63%) |
Mar 16, 2009 | 44.94 | 47.84 | 44.70 | 46.09 | 2,951,037 | +1.23(+2.74%) |
Mar 13, 2009 | 44.89 | 44.90 | 43.02 | 44.86 | 2,181,829 | +0.90(+2.05%) |
Mar 12, 2009 | 41.70 | 44.74 | 40.90 | 43.96 | 2,687,008 | +2.04(+4.87%) |
Mar 11, 2009 | 41.69 | 42.60 | 40.38 | 41.92 | 2,540,006 | +0.84(+2.04%) |
Mar 10, 2009 | 38.15 | 41.20 | 37.42 | 41.08 | 3,285,522 | +3.98(+10.73%) |
Mar 09, 2009 | 36.68 | 37.86 | 36.51 | 37.10 | 1,490,497 | -0.40(-1.07%) |
Mar 06, 2009 | 37.95 | 38.77 | 36.92 | 37.50 | 2,477,962 | -0.36(-0.95%) |
Mar 05, 2009 | 38.69 | 38.90 | 37.52 | 37.86 | 1,940,171 | -1.77(-4.47%) |
Mar 04, 2009 | 40.00 | 40.22 | 37.15 | 39.63 | 2,743,627 | -0.62(-1.54%) |