Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 51.07 | 51.79 | 50.48 | 51.79 | 2,072,991 | +0.69(+1.35%) |
May 28, 2009 | 51.25 | 51.59 | 50.22 | 51.10 | 1,851,890 | +0.12(+0.24%) |
May 27, 2009 | 51.44 | 51.84 | 50.31 | 50.98 | 2,656,230 | -0.26(-0.51%) |
May 26, 2009 | 49.63 | 51.39 | 49.25 | 51.24 | 3,047,156 | +0.85(+1.69%) |
May 22, 2009 | 50.73 | 51.29 | 50.24 | 50.39 | 1,287,338 | -0.34(-0.67%) |
May 21, 2009 | 51.05 | 51.90 | 50.08 | 50.73 | 2,094,926 | -0.91(-1.76%) |
May 20, 2009 | 51.25 | 52.36 | 50.93 | 51.64 | 3,029,228 | +0.81(+1.59%) |
May 19, 2009 | 50.36 | 50.99 | 50.12 | 50.83 | 2,575,070 | +0.13(+0.26%) |
May 18, 2009 | 49.49 | 50.70 | 49.05 | 50.70 | 2,652,792 | +1.63(+3.32%) |
May 15, 2009 | 48.67 | 49.49 | 48.15 | 49.07 | 2,439,187 | +0.07(+0.14%) |
May 14, 2009 | 48.83 | 49.72 | 48.52 | 49.00 | 2,632,148 | +0.48(+0.99%) |
May 13, 2009 | 49.00 | 49.78 | 48.21 | 48.52 | 2,393,408 | -0.68(-1.38%) |
May 12, 2009 | 49.15 | 49.87 | 48.13 | 49.20 | 2,888,657 | +0.06(+0.12%) |
May 11, 2009 | 48.00 | 49.37 | 47.40 | 49.14 | 2,430,605 | +0.54(+1.11%) |
May 08, 2009 | 47.43 | 49.05 | 46.77 | 48.60 | 4,733,437 | +1.40(+2.97%) |
May 07, 2009 | 46.75 | 47.93 | 46.07 | 47.20 | 4,087,151 | +0.49(+1.05%) |
May 06, 2009 | 46.72 | 47.21 | 45.50 | 46.71 | 2,807,373 | +0.28(+0.60%) |
May 05, 2009 | 46.60 | 47.98 | 46.18 | 46.43 | 1,789,467 | -0.18(-0.39%) |
May 04, 2009 | 46.48 | 47.36 | 46.01 | 46.61 | 2,903,868 | +0.35(+0.76%) |
May 01, 2009 | 47.65 | 48.30 | 46.00 | 46.26 | 3,139,457 | -2.08(-4.30%) |
Apr 30, 2009 | 47.52 | 48.34 | 46.88 | 48.34 | 4,157,179 | +0.92(+1.94%) |
Apr 29, 2009 | 48.01 | 48.80 | 47.17 | 47.42 | 4,216,886 | +0.09(+0.19%) |
Apr 28, 2009 | 45.96 | 47.67 | 45.91 | 47.33 | 2,850,218 | +1.20(+2.60%) |
Apr 27, 2009 | 45.85 | 46.80 | 45.85 | 46.13 | 3,141,314 | +0.05(+0.11%) |
Apr 24, 2009 | 46.13 | 46.90 | 45.72 | 46.08 | 4,226,479 | +0.10(+0.22%) |
Apr 23, 2009 | 46.49 | 46.69 | 45.70 | 45.98 | 3,254,382 | -1.07(-2.27%) |
Apr 22, 2009 | 46.76 | 48.01 | 46.52 | 47.05 | 2,907,379 | -0.50(-1.05%) |
Apr 21, 2009 | 48.83 | 48.83 | 46.98 | 47.55 | 2,955,659 | -0.80(-1.65%) |
Apr 20, 2009 | 49.25 | 49.50 | 47.90 | 48.35 | 3,989,125 | -1.74(-3.47%) |
Apr 17, 2009 | 50.64 | 51.23 | 49.97 | 50.09 | 4,393,288 | -1.40(-2.72%) |
Apr 16, 2009 | 52.28 | 52.56 | 50.89 | 51.49 | 3,767,314 | +0.31(+0.61%) |
Apr 15, 2009 | 51.01 | 51.77 | 50.30 | 51.18 | 3,366,191 | -0.31(-0.60%) |
Apr 14, 2009 | 52.43 | 53.00 | 51.34 | 51.49 | 2,244,250 | -1.03(-1.96%) |
Apr 13, 2009 | 52.50 | 53.49 | 52.50 | 52.52 | 1,821,468 | -0.44(-0.83%) |
Apr 09, 2009 | 54.15 | 54.24 | 51.60 | 52.96 | 3,857,037 | -0.68(-1.27%) |
Apr 08, 2009 | 51.63 | 55.34 | 51.59 | 53.64 | 6,907,090 | +1.55(+2.98%) |
Apr 07, 2009 | 49.26 | 53.83 | 48.68 | 52.09 | 9,833,429 | +2.46(+4.96%) |
Apr 06, 2009 | 50.01 | 50.31 | 49.06 | 49.63 | 2,327,343 | -0.69(-1.37%) |
Apr 03, 2009 | 51.85 | 52.62 | 49.86 | 50.32 | 2,794,593 | -1.88(-3.60%) |
Apr 02, 2009 | 52.50 | 52.67 | 51.53 | 52.20 | 2,767,812 | +0.32(+0.62%) |
Apr 01, 2009 | 51.47 | 52.09 | 50.70 | 51.88 | 2,904,549 | -0.54(-1.03%) |
Mar 31, 2009 | 52.82 | 53.32 | 52.14 | 52.42 | 3,236,152 | -0.12(-0.23%) |
Mar 30, 2009 | 52.49 | 53.00 | 51.40 | 52.54 | 4,321,027 | -0.12(-0.23%) |
Mar 26, 2009 | 51.76 | 53.50 | 51.25 | 52.66 | 4,395,613 | +1.14(+2.21%) |
Mar 25, 2009 | 51.43 | 52.30 | 50.03 | 51.52 | 3,320,624 | +0.67(+1.32%) |
Mar 24, 2009 | 50.85 | 52.12 | 50.38 | 50.85 | 2,608,000 | -0.65(-1.26%) |
Mar 23, 2009 | 50.36 | 51.50 | 50.14 | 51.50 | 3,294,332 | +1.53(+3.06%) |
Mar 20, 2009 | 51.16 | 51.69 | 49.95 | 49.97 | 4,952,401 | -0.65(-1.28%) |
Mar 19, 2009 | 50.36 | 50.72 | 49.57 | 50.62 | 2,880,684 | +0.56(+1.12%) |
Mar 18, 2009 | 49.26 | 50.96 | 48.93 | 50.06 | 3,101,337 | +0.43(+0.87%) |
Mar 17, 2009 | 47.41 | 49.80 | 47.41 | 49.63 | 3,677,014 | +2.05(+4.31%) |
Mar 16, 2009 | 49.31 | 49.31 | 47.25 | 47.58 | 2,668,064 | -0.92(-1.90%) |
Mar 13, 2009 | 48.80 | 49.18 | 48.25 | 48.50 | 2,546,674 | -0.38(-0.78%) |
Mar 12, 2009 | 45.81 | 49.13 | 45.81 | 48.88 | 2,989,246 | +2.79(+6.05%) |
Mar 11, 2009 | 45.83 | 46.87 | 45.35 | 46.09 | 3,730,856 | +0.43(+0.94%) |
Mar 10, 2009 | 44.70 | 46.00 | 43.61 | 45.66 | 3,429,731 | +1.83(+4.18%) |
Mar 09, 2009 | 43.53 | 45.87 | 43.20 | 43.83 | 3,982,962 | -0.40(-0.90%) |
Mar 06, 2009 | 43.60 | 44.37 | 42.92 | 44.23 | 4,499,250 | +0.59(+1.35%) |
Mar 05, 2009 | 45.00 | 45.59 | 43.45 | 43.64 | 3,332,901 | -2.56(-5.54%) |
Mar 04, 2009 | 45.51 | 46.92 | 44.12 | 46.20 | 3,500,411 | +2.20(+5.00%) |