Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 46.22 | 47.72 | 45.98 | 47.70 | 3,292,164 | +1.59(+3.45%) |
May 28, 2009 | 46.53 | 46.89 | 44.88 | 46.10 | 3,355,325 | +0.19(+0.41%) |
May 27, 2009 | 47.71 | 48.14 | 45.76 | 45.92 | 2,832,472 | -1.71(-3.60%) |
May 26, 2009 | 45.07 | 47.91 | 45.05 | 47.63 | 3,521,765 | +2.16(+4.75%) |
May 22, 2009 | 45.99 | 46.16 | 44.50 | 45.47 | 3,525,041 | -0.51(-1.10%) |
May 21, 2009 | 47.26 | 47.26 | 45.30 | 45.98 | 3,440,591 | -1.94(-4.04%) |
May 20, 2009 | 47.76 | 49.31 | 47.24 | 47.91 | 5,161,791 | +0.89(+1.90%) |
May 19, 2009 | 46.55 | 47.61 | 46.47 | 47.02 | 3,401,581 | +0.50(+1.07%) |
May 18, 2009 | 46.10 | 46.65 | 45.40 | 46.52 | 4,193,627 | +0.93(+2.04%) |
May 15, 2009 | 46.13 | 46.97 | 45.24 | 45.59 | 4,205,524 | -0.37(-0.81%) |
May 14, 2009 | 45.36 | 46.57 | 45.28 | 45.96 | 3,161,148 | +0.60(+1.33%) |
May 13, 2009 | 46.86 | 46.86 | 44.98 | 45.36 | 4,623,047 | -2.07(-4.37%) |
May 12, 2009 | 49.05 | 49.30 | 46.89 | 47.43 | 4,774,698 | -1.76(-3.59%) |
May 11, 2009 | 50.30 | 50.85 | 49.06 | 49.19 | 4,946,486 | -2.49(-4.81%) |
May 08, 2009 | 51.72 | 52.46 | 50.77 | 51.68 | 3,671,062 | +0.64(+1.25%) |
May 07, 2009 | 53.39 | 53.49 | 50.43 | 51.04 | 4,904,714 | -2.06(-3.87%) |
May 06, 2009 | 52.65 | 53.21 | 51.63 | 53.10 | 4,222,031 | +0.82(+1.56%) |
May 05, 2009 | 51.15 | 52.49 | 51.01 | 52.28 | 4,643,077 | +1.08(+2.10%) |
May 04, 2009 | 47.60 | 51.33 | 47.38 | 51.21 | 4,914,410 | +3.77(+7.94%) |
May 01, 2009 | 48.10 | 48.42 | 46.75 | 47.44 | 3,102,855 | -0.71(-1.48%) |
Apr 30, 2009 | 48.10 | 49.68 | 47.81 | 48.15 | 4,523,109 | +0.59(+1.25%) |
Apr 29, 2009 | 46.43 | 48.13 | 46.36 | 47.56 | 2,838,986 | +1.69(+3.68%) |
Apr 28, 2009 | 44.84 | 46.66 | 44.74 | 45.87 | 3,358,383 | +0.42(+0.93%) |
Apr 27, 2009 | 46.85 | 47.44 | 45.30 | 45.45 | 3,493,436 | -2.79(-5.78%) |
Apr 24, 2009 | 47.36 | 48.83 | 47.08 | 48.24 | 3,545,328 | +0.88(+1.85%) |
Apr 23, 2009 | 44.96 | 47.49 | 44.40 | 47.36 | 6,475,966 | +1.55(+3.38%) |
Apr 22, 2009 | 44.88 | 47.97 | 44.88 | 45.81 | 5,200,274 | +0.59(+1.29%) |
Apr 21, 2009 | 43.60 | 45.32 | 43.26 | 45.23 | 3,380,050 | +1.27(+2.90%) |
Apr 20, 2009 | 44.96 | 45.12 | 43.80 | 43.95 | 4,220,397 | -1.87(-4.08%) |
Apr 17, 2009 | 45.79 | 46.13 | 44.03 | 45.82 | 6,283,528 | -0.85(-1.83%) |
Apr 16, 2009 | 43.24 | 46.91 | 43.06 | 46.67 | 5,920,132 | +3.61(+8.39%) |
Apr 15, 2009 | 43.47 | 43.67 | 42.34 | 43.06 | 3,461,856 | -0.54(-1.24%) |
Apr 14, 2009 | 43.02 | 44.94 | 43.02 | 43.60 | 3,730,200 | -0.27(-0.61%) |
Apr 13, 2009 | 43.36 | 44.10 | 42.37 | 43.87 | 3,203,080 | +0.05(+0.12%) |
Apr 09, 2009 | 42.31 | 44.01 | 42.10 | 43.82 | 4,017,467 | +2.54(+6.15%) |
Apr 08, 2009 | 40.09 | 41.60 | 39.75 | 41.28 | 3,268,189 | +1.27(+3.18%) |
Apr 07, 2009 | 40.83 | 40.87 | 39.84 | 40.00 | 3,036,876 | -1.57(-3.77%) |
Apr 06, 2009 | 42.62 | 42.77 | 40.56 | 41.57 | 6,144,087 | -1.47(-3.42%) |
Apr 03, 2009 | 41.57 | 43.15 | 41.38 | 43.04 | 5,019,708 | +0.81(+1.92%) |
Apr 02, 2009 | 39.56 | 43.44 | 39.42 | 42.23 | 10,712,654 | +3.55(+9.16%) |
Apr 01, 2009 | 38.08 | 38.93 | 37.81 | 38.69 | 3,810,028 | +0.40(+1.06%) |
Mar 31, 2009 | 38.35 | 39.12 | 37.06 | 38.28 | 5,123,753 | +0.35(+0.93%) |
Mar 30, 2009 | 38.72 | 38.72 | 37.41 | 37.93 | 4,513,565 | -2.50(-6.17%) |
Mar 26, 2009 | 37.65 | 40.60 | 37.52 | 40.43 | 5,758,236 | +3.19(+8.57%) |
Mar 25, 2009 | 38.62 | 38.62 | 36.18 | 37.23 | 5,050,541 | -0.26(-0.69%) |
Mar 24, 2009 | 37.95 | 38.64 | 37.31 | 37.49 | 4,580,909 | -0.83(-2.18%) |
Mar 23, 2009 | 36.91 | 38.35 | 36.85 | 38.33 | 4,794,648 | +2.27(+6.30%) |
Mar 20, 2009 | 38.71 | 39.14 | 35.63 | 36.05 | 10,720,400 | -3.81(-9.57%) |
Mar 19, 2009 | 37.83 | 40.30 | 37.80 | 39.87 | 13,077,619 | +2.82(+7.63%) |
Mar 18, 2009 | 36.14 | 38.04 | 35.37 | 37.04 | 8,719,414 | +0.92(+2.55%) |
Mar 17, 2009 | 35.05 | 36.18 | 34.70 | 36.12 | 5,962,222 | +1.57(+4.53%) |
Mar 16, 2009 | 33.32 | 35.76 | 33.17 | 34.56 | 7,162,020 | +1.86(+5.68%) |
Mar 13, 2009 | 33.40 | 33.58 | 32.26 | 32.70 | 0 | -0.48(-1.45%) |
Mar 12, 2009 | 32.20 | 33.29 | 31.11 | 33.18 | 4,936,738 | +0.86(+2.66%) |
Mar 11, 2009 | 32.08 | 33.04 | 31.49 | 32.32 | 6,498,213 | +0.42(+1.32%) |
Mar 10, 2009 | 30.12 | 31.99 | 29.73 | 31.90 | 7,958,450 | +2.40(+8.14%) |
Mar 09, 2009 | 30.25 | 30.88 | 29.27 | 29.50 | 7,894,914 | -1.27(-4.14%) |
Mar 06, 2009 | 34.05 | 34.29 | 30.17 | 30.77 | 0 | -2.79(-8.31%) |
Mar 05, 2009 | 35.80 | 35.80 | 33.12 | 33.56 | 7,474,428 | -3.08(-8.41%) |
Mar 04, 2009 | 34.94 | 37.13 | 34.64 | 36.64 | 6,018,931 | +1.90(+5.47%) |