Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 51.88 | 52.48 | 50.74 | 51.64 | 2,044,120 | -0.30(-0.57%) |
Jun 29, 2009 | 51.42 | 52.26 | 50.92 | 51.94 | 2,274,666 | +1.07(+2.10%) |
Jun 26, 2009 | 51.04 | 51.61 | 50.47 | 50.87 | 1,955,108 | -0.56(-1.09%) |
Jun 25, 2009 | 50.42 | 51.61 | 50.31 | 51.43 | 2,064,123 | +1.23(+2.44%) |
Jun 24, 2009 | 50.18 | 50.67 | 49.78 | 50.20 | 1,991,226 | +0.43(+0.86%) |
Jun 23, 2009 | 50.55 | 50.55 | 48.59 | 49.77 | 2,018,986 | -0.21(-0.42%) |
Jun 22, 2009 | 51.70 | 51.74 | 48.92 | 49.98 | 2,561,870 | -2.70(-5.12%) |
Jun 19, 2009 | 54.46 | 54.46 | 52.21 | 52.68 | 2,144,376 | -1.10(-2.05%) |
Jun 18, 2009 | 54.44 | 54.88 | 53.20 | 53.78 | 1,248,571 | -0.67(-1.22%) |
Jun 17, 2009 | 55.55 | 55.57 | 53.29 | 54.45 | 1,763,930 | -0.95(-1.72%) |
Jun 16, 2009 | 57.25 | 58.32 | 55.07 | 55.41 | 1,993,107 | -1.85(-3.23%) |
Jun 15, 2009 | 57.56 | 58.00 | 56.46 | 57.25 | 1,515,921 | -1.22(-2.08%) |
Jun 12, 2009 | 57.94 | 58.59 | 57.00 | 58.47 | 1,956,259 | -0.77(-1.30%) |
Jun 11, 2009 | 58.07 | 60.48 | 57.96 | 59.24 | 1,745,318 | +1.18(+2.04%) |
Jun 10, 2009 | 58.26 | 59.01 | 57.22 | 58.06 | 2,033,035 | +0.18(+0.30%) |
Jun 09, 2009 | 56.97 | 58.24 | 56.64 | 57.88 | 2,595,494 | +1.64(+2.91%) |
Jun 08, 2009 | 55.57 | 56.73 | 55.00 | 56.25 | 2,452,847 | +0.24(+0.42%) |
Jun 05, 2009 | 55.97 | 56.89 | 55.10 | 56.01 | 3,227,050 | +0.49(+0.88%) |
Jun 04, 2009 | 54.05 | 56.08 | 53.59 | 55.52 | 2,450,258 | +2.30(+4.33%) |
Jun 03, 2009 | 54.55 | 54.65 | 52.26 | 53.22 | 2,600,566 | -2.41(-4.33%) |
Jun 02, 2009 | 54.55 | 55.93 | 54.10 | 55.62 | 2,662,794 | +0.31(+0.55%) |
Jun 01, 2009 | 53.34 | 55.78 | 53.30 | 55.32 | 2,391,255 | +3.23(+6.20%) |
May 29, 2009 | 52.38 | 53.15 | 51.79 | 52.09 | 4,998,236 | +0.67(+1.29%) |
May 28, 2009 | 50.61 | 51.84 | 49.56 | 51.42 | 2,750,419 | +1.73(+3.49%) |
May 27, 2009 | 50.44 | 51.03 | 49.45 | 49.69 | 2,305,909 | -0.36(-0.72%) |
May 26, 2009 | 48.13 | 50.06 | 47.09 | 50.05 | 3,183,417 | +1.33(+2.73%) |
May 22, 2009 | 49.10 | 49.63 | 48.17 | 48.71 | 2,021,707 | +0.24(+0.49%) |
May 21, 2009 | 49.28 | 49.35 | 47.60 | 48.48 | 2,455,939 | -1.82(-3.62%) |
May 20, 2009 | 50.97 | 51.97 | 50.19 | 50.30 | 2,566,886 | +0.24(+0.47%) |
May 19, 2009 | 48.59 | 50.65 | 47.94 | 50.06 | 3,611,459 | +1.88(+3.91%) |
May 18, 2009 | 46.50 | 48.33 | 46.32 | 48.18 | 2,747,497 | +2.67(+5.87%) |
May 15, 2009 | 47.06 | 47.29 | 44.54 | 45.51 | 3,264,424 | -1.90(-4.01%) |
May 14, 2009 | 47.18 | 47.94 | 46.26 | 47.41 | 1,974,208 | +0.36(+0.76%) |
May 13, 2009 | 48.97 | 49.42 | 46.84 | 47.05 | 2,794,477 | -2.91(-5.82%) |
May 12, 2009 | 50.66 | 51.20 | 48.82 | 49.96 | 2,380,758 | -0.53(-1.06%) |
May 11, 2009 | 51.53 | 51.71 | 49.80 | 50.49 | 2,088,886 | -1.63(-3.13%) |
May 08, 2009 | 51.58 | 53.02 | 51.32 | 52.12 | 3,283,075 | +0.71(+1.38%) |
May 07, 2009 | 54.27 | 54.99 | 50.89 | 51.41 | 3,171,358 | -1.42(-2.69%) |
May 06, 2009 | 52.30 | 52.94 | 51.57 | 52.83 | 2,880,945 | +1.52(+2.95%) |
May 05, 2009 | 53.24 | 53.24 | 49.80 | 51.32 | 2,394,723 | -2.05(-3.84%) |
May 04, 2009 | 52.86 | 53.36 | 52.69 | 53.36 | 2,580,105 | +1.84(+3.57%) |
May 01, 2009 | 50.13 | 52.17 | 49.43 | 51.53 | 2,253,452 | +1.83(+3.68%) |
Apr 30, 2009 | 52.32 | 52.78 | 48.76 | 49.70 | 3,974,050 | -3.08(-5.84%) |
Apr 29, 2009 | 51.46 | 53.46 | 51.41 | 52.78 | 2,332,191 | +1.86(+3.65%) |
Apr 28, 2009 | 50.47 | 51.79 | 50.36 | 50.92 | 1,934,378 | -0.38(-0.73%) |
Apr 27, 2009 | 51.91 | 51.91 | 50.58 | 51.30 | 2,134,560 | -1.85(-3.48%) |
Apr 24, 2009 | 52.52 | 53.67 | 52.39 | 53.15 | 2,067,793 | +1.68(+3.27%) |
Apr 23, 2009 | 50.32 | 51.65 | 50.10 | 51.46 | 1,962,298 | +1.44(+2.87%) |
Apr 22, 2009 | 50.79 | 51.35 | 49.72 | 50.03 | 2,245,565 | -1.40(-2.72%) |
Apr 21, 2009 | 49.55 | 52.30 | 49.37 | 51.43 | 2,209,192 | +1.21(+2.41%) |
Apr 20, 2009 | 52.33 | 52.86 | 50.18 | 50.22 | 1,862,738 | -3.76(-6.96%) |
Apr 17, 2009 | 53.27 | 54.31 | 52.74 | 53.98 | 2,326,638 | +1.30(+2.46%) |
Apr 16, 2009 | 52.09 | 53.28 | 50.75 | 52.68 | 2,561,187 | +1.43(+2.78%) |
Apr 15, 2009 | 53.02 | 53.76 | 50.16 | 51.25 | 3,419,530 | -1.52(-2.89%) |
Apr 14, 2009 | 52.76 | 54.62 | 52.22 | 52.78 | 3,110,078 | -0.74(-1.39%) |
Apr 13, 2009 | 52.52 | 54.03 | 51.46 | 53.52 | 1,640,744 | -0.16(-0.29%) |
Apr 09, 2009 | 54.38 | 54.99 | 52.90 | 53.68 | 2,418,283 | +1.23(+2.35%) |
Apr 08, 2009 | 51.41 | 52.93 | 49.62 | 52.45 | 2,415,273 | +1.65(+3.24%) |
Apr 07, 2009 | 50.97 | 51.39 | 50.06 | 50.80 | 2,583,824 | -1.56(-2.98%) |
Apr 06, 2009 | 51.53 | 52.70 | 50.57 | 52.36 | 4,238,783 | -0.06(-0.12%) |
Apr 03, 2009 | 51.09 | 52.54 | 50.79 | 52.42 | 2,264,710 | +1.29(+2.52%) |
Apr 02, 2009 | 50.09 | 51.69 | 49.54 | 51.13 | 3,198,392 | +2.46(+5.06%) |