Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 49.91 | 50.13 | 49.38 | 49.98 | 916,775 | +0.22(+0.44%) |
May 28, 2009 | 49.89 | 49.96 | 48.59 | 49.76 | 981,617 | -0.13(-0.26%) |
May 27, 2009 | 51.17 | 51.33 | 49.84 | 49.89 | 783,883 | -1.24(-2.43%) |
May 26, 2009 | 49.66 | 51.54 | 49.37 | 51.13 | 798,886 | +0.96(+1.91%) |
May 22, 2009 | 50.68 | 51.13 | 49.94 | 50.17 | 553,605 | -0.11(-0.22%) |
May 21, 2009 | 51.17 | 51.45 | 49.88 | 50.28 | 750,326 | -1.17(-2.27%) |
May 20, 2009 | 51.85 | 52.15 | 51.35 | 51.45 | 733,221 | -0.49(-0.94%) |
May 19, 2009 | 52.12 | 52.64 | 51.80 | 51.94 | 916,052 | -0.60(-1.14%) |
May 18, 2009 | 52.25 | 52.63 | 51.13 | 52.54 | 1,032,708 | +0.45(+0.86%) |
May 15, 2009 | 49.82 | 52.32 | 49.02 | 52.09 | 1,683,144 | +2.03(+4.06%) |
May 14, 2009 | 48.24 | 50.86 | 48.24 | 50.06 | 1,257,463 | +1.93(+4.01%) |
May 13, 2009 | 48.23 | 48.90 | 48.03 | 48.13 | 707,374 | -0.30(-0.62%) |
May 12, 2009 | 50.14 | 50.14 | 48.06 | 48.43 | 626,294 | -0.91(-1.84%) |
May 11, 2009 | 47.30 | 49.91 | 47.18 | 49.34 | 1,536,179 | +2.58(+5.52%) |
May 08, 2009 | 46.24 | 47.48 | 45.96 | 46.76 | 1,138,105 | +0.65(+1.41%) |
May 07, 2009 | 47.50 | 47.85 | 45.96 | 46.11 | 1,247,784 | -0.99(-2.10%) |
May 06, 2009 | 47.80 | 47.89 | 46.62 | 47.10 | 1,443,564 | -0.32(-0.67%) |
May 05, 2009 | 47.70 | 47.80 | 47.17 | 47.42 | 949,036 | -0.43(-0.90%) |
May 04, 2009 | 48.27 | 48.27 | 47.37 | 47.85 | 1,190,328 | +0.07(+0.15%) |
May 01, 2009 | 47.06 | 48.08 | 46.71 | 47.78 | 969,449 | +0.70(+1.49%) |
Apr 30, 2009 | 47.23 | 47.78 | 46.51 | 47.08 | 1,873,880 | +0.34(+0.73%) |
Apr 29, 2009 | 49.60 | 50.87 | 46.40 | 46.74 | 2,446,038 | -2.77(-5.59%) |
Apr 28, 2009 | 48.37 | 50.21 | 48.35 | 49.51 | 831,465 | +0.67(+1.37%) |
Apr 27, 2009 | 48.00 | 49.43 | 47.81 | 48.84 | 753,561 | +0.44(+0.91%) |
Apr 24, 2009 | 48.14 | 48.80 | 47.82 | 48.40 | 1,110,781 | +0.37(+0.77%) |
Apr 23, 2009 | 49.10 | 49.44 | 47.27 | 48.03 | 1,223,105 | -1.46(-2.95%) |
Apr 22, 2009 | 50.75 | 50.96 | 49.37 | 49.49 | 822,716 | -1.40(-2.75%) |
Apr 21, 2009 | 50.26 | 51.10 | 50.26 | 50.89 | 539,172 | +0.70(+1.39%) |
Apr 20, 2009 | 50.13 | 50.66 | 49.87 | 50.19 | 534,489 | -0.70(-1.38%) |
Apr 17, 2009 | 51.09 | 51.33 | 50.59 | 50.89 | 695,359 | -0.14(-0.27%) |
Apr 16, 2009 | 51.52 | 51.52 | 50.45 | 51.03 | 947,978 | -0.29(-0.57%) |
Apr 15, 2009 | 50.74 | 51.53 | 50.49 | 51.32 | 894,123 | +0.73(+1.44%) |
Apr 14, 2009 | 49.48 | 50.85 | 49.18 | 50.59 | 1,210,875 | +1.01(+2.04%) |
Apr 13, 2009 | 49.70 | 50.06 | 48.79 | 49.58 | 732,753 | -0.12(-0.24%) |
Apr 09, 2009 | 52.36 | 52.36 | 49.54 | 49.70 | 1,227,052 | -2.10(-4.05%) |
Apr 08, 2009 | 51.70 | 52.02 | 51.05 | 51.80 | 459,533 | +0.53(+1.03%) |
Apr 07, 2009 | 51.50 | 51.80 | 50.82 | 51.27 | 662,481 | -0.78(-1.50%) |
Apr 06, 2009 | 50.84 | 52.25 | 50.43 | 52.05 | 1,073,392 | +0.90(+1.76%) |
Apr 03, 2009 | 49.56 | 51.18 | 49.56 | 51.15 | 852,527 | +0.74(+1.47%) |
Apr 02, 2009 | 49.60 | 50.99 | 49.01 | 50.41 | 1,126,895 | +1.45(+2.96%) |
Apr 01, 2009 | 47.33 | 49.25 | 47.33 | 48.96 | 774,686 | +1.23(+2.58%) |
Mar 31, 2009 | 47.66 | 48.33 | 47.14 | 47.73 | 799,127 | +0.59(+1.25%) |
Mar 30, 2009 | 47.33 | 47.51 | 46.58 | 47.14 | 671,211 | -1.87(-3.82%) |
Mar 26, 2009 | 47.61 | 49.01 | 47.50 | 49.01 | 1,362,899 | +2.01(+4.28%) |
Mar 25, 2009 | 47.33 | 48.61 | 46.00 | 47.00 | 1,513,445 | -0.30(-0.63%) |
Mar 24, 2009 | 47.76 | 48.14 | 46.96 | 47.30 | 1,232,667 | -0.74(-1.54%) |
Mar 23, 2009 | 47.32 | 48.09 | 47.15 | 48.04 | 1,549,415 | +0.88(+1.87%) |
Mar 20, 2009 | 47.55 | 49.17 | 47.14 | 47.16 | 1,404,369 | -0.95(-1.97%) |
Mar 19, 2009 | 48.72 | 48.97 | 47.65 | 48.11 | 899,772 | -0.16(-0.33%) |
Mar 18, 2009 | 48.40 | 48.65 | 47.06 | 48.27 | 1,137,980 | -0.29(-0.60%) |
Mar 17, 2009 | 47.52 | 48.65 | 47.32 | 48.56 | 1,138,533 | +1.01(+2.12%) |
Mar 16, 2009 | 48.70 | 49.00 | 47.32 | 47.55 | 993,964 | -0.87(-1.80%) |
Mar 13, 2009 | 50.71 | 50.78 | 48.13 | 48.42 | 1,843,263 | -2.16(-4.27%) |
Mar 12, 2009 | 48.49 | 50.71 | 48.14 | 50.58 | 982,880 | +2.20(+4.55%) |
Mar 11, 2009 | 47.96 | 48.70 | 47.13 | 48.38 | 938,340 | +0.64(+1.34%) |
Mar 10, 2009 | 47.19 | 47.86 | 46.60 | 47.74 | 986,227 | +1.17(+2.51%) |
Mar 09, 2009 | 47.76 | 48.02 | 46.32 | 46.57 | 1,038,117 | -1.17(-2.45%) |
Mar 06, 2009 | 48.06 | 49.15 | 46.84 | 47.74 | 1,017,434 | +0.06(+0.13%) |
Mar 05, 2009 | 48.13 | 48.97 | 47.05 | 47.68 | 1,351,547 | -1.50(-3.05%) |
Mar 04, 2009 | 48.00 | 49.69 | 47.65 | 49.18 | 1,485,289 | +1.94(+4.11%) |